Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
1,326.2537 KRW |
204,402,304.4018 ADA |
1,395.0000 KRW |
1,170.0000 KRW |
1,490.0000 KRW |
1,340.0000 KRW |
| 2021-06-21 |
1,533.4503 KRW |
104,643,368.0879 ADA |
1,675.0000 KRW |
1,370.0000 KRW |
1,695.0000 KRW |
1,415.0000 KRW |
| 2021-06-20 |
1,626.7288 KRW |
48,267,079.9941 ADA |
1,645.0000 KRW |
1,555.0000 KRW |
1,710.0000 KRW |
1,690.0000 KRW |
| 2021-06-19 |
1,671.9513 KRW |
25,074,756.7133 ADA |
1,680.0000 KRW |
1,640.0000 KRW |
1,705.0000 KRW |
1,645.0000 KRW |
| 2021-06-18 |
1,701.8663 KRW |
31,570,197.5110 ADA |
1,745.0000 KRW |
1,655.0000 KRW |
1,750.0000 KRW |
1,675.0000 KRW |
| 2021-06-17 |
1,762.8869 KRW |
23,317,988.8853 ADA |
1,750.0000 KRW |
1,730.0000 KRW |
1,795.0000 KRW |
1,745.0000 KRW |
| 2021-06-16 |
1,772.5163 KRW |
31,900,015.1421 ADA |
1,795.0000 KRW |
1,735.0000 KRW |
1,810.0000 KRW |
1,750.0000 KRW |
| 2021-06-15 |
1,812.4209 KRW |
27,610,808.8509 ADA |
1,805.0000 KRW |
1,775.0000 KRW |
1,850.0000 KRW |
1,810.0000 KRW |
| 2021-06-14 |
1,786.9059 KRW |
44,051,643.8254 ADA |
1,790.0000 KRW |
1,740.0000 KRW |
1,835.0000 KRW |
1,800.0000 KRW |
| 2021-06-13 |
1,717.9473 KRW |
55,852,958.3981 ADA |
1,720.0000 KRW |
1,635.0000 KRW |
1,815.0000 KRW |
1,780.0000 KRW |
| 2021-06-12 |
1,662.8733 KRW |
62,517,115.0037 ADA |
1,680.0000 KRW |
1,580.0000 KRW |
1,740.0000 KRW |
1,730.0000 KRW |
| 2021-06-11 |
1,740.7081 KRW |
42,384,630.6839 ADA |
1,790.0000 KRW |
1,660.0000 KRW |
1,810.0000 KRW |
1,670.0000 KRW |
| 2021-06-10 |
1,821.8875 KRW |
47,395,916.2219 ADA |
1,880.0000 KRW |
1,770.0000 KRW |
1,900.0000 KRW |
1,820.0000 KRW |
| 2021-06-09 |
1,808.4054 KRW |
97,928,182.0323 ADA |
1,825.0000 KRW |
1,705.0000 KRW |
1,890.0000 KRW |
1,875.0000 KRW |
| 2021-06-08 |
1,757.1781 KRW |
106,590,060.3475 ADA |
1,820.0000 KRW |
1,640.0000 KRW |
1,860.0000 KRW |
1,815.0000 KRW |
| 2021-06-07 |
1,930.0841 KRW |
63,410,011.5127 ADA |
1,960.0000 KRW |
1,805.0000 KRW |
2,005.0000 KRW |
1,815.0000 KRW |
| 2021-06-06 |
1,956.9305 KRW |
35,543,085.1512 ADA |
1,955.0000 KRW |
1,930.0000 KRW |
1,985.0000 KRW |
1,955.0000 KRW |
| 2021-06-05 |
1,989.4976 KRW |
61,194,035.6427 ADA |
1,985.0000 KRW |
1,925.0000 KRW |
2,050.0000 KRW |
1,950.0000 KRW |
| 2021-06-04 |
2,004.1605 KRW |
126,180,023.8325 ADA |
2,140.0000 KRW |
1,910.0000 KRW |
2,145.0000 KRW |
2,000.0000 KRW |
| 2021-06-03 |
2,096.6950 KRW |
71,738,973.3211 ADA |
2,040.0000 KRW |
2,000.0000 KRW |
2,180.0000 KRW |
2,135.0000 KRW |
| 2021-06-02 |
2,064.7972 KRW |
90,312,552.3738 ADA |
2,040.0000 KRW |
2,015.0000 KRW |
2,110.0000 KRW |
2,050.0000 KRW |
| 2021-06-01 |
2,037.3364 KRW |
126,701,762.6866 ADA |
2,035.0000 KRW |
1,975.0000 KRW |
2,100.0000 KRW |
2,055.0000 KRW |
| 2021-05-31 |
1,924.4584 KRW |
175,587,340.5935 ADA |
1,910.0000 KRW |
1,835.0000 KRW |
2,025.0000 KRW |
2,015.0000 KRW |
| 2021-05-30 |
1,902.2230 KRW |
285,656,374.0006 ADA |
1,735.0000 KRW |
1,630.0000 KRW |
2,035.0000 KRW |
1,910.0000 KRW |
| 2021-05-29 |
1,771.4958 KRW |
86,997,473.3666 ADA |
1,855.0000 KRW |
1,655.0000 KRW |
1,905.0000 KRW |
1,750.0000 KRW |
| 2021-05-28 |
1,892.1279 KRW |
155,521,785.2261 ADA |
2,005.0000 KRW |
1,765.0000 KRW |
2,050.0000 KRW |
1,865.0000 KRW |
| 2021-05-27 |
2,051.0948 KRW |
109,135,792.6290 ADA |
2,140.0000 KRW |
1,970.0000 KRW |
2,175.0000 KRW |
2,000.0000 KRW |
| 2021-05-26 |
2,068.8242 KRW |
190,105,306.8331 ADA |
1,905.0000 KRW |
1,895.0000 KRW |
2,200.0000 KRW |
2,120.0000 KRW |
| 2021-05-25 |
1,891.9271 KRW |
154,290,938.9647 ADA |
1,880.0000 KRW |
1,785.0000 KRW |
2,035.0000 KRW |
1,920.0000 KRW |
| 2021-05-24 |
1,737.0180 KRW |
206,777,199.9586 ADA |
1,615.0000 KRW |
1,500.0000 KRW |
1,895.0000 KRW |
1,880.0000 KRW |
| 2021-05-23 |
1,583.7741 KRW |
284,319,696.2410 ADA |
1,850.0000 KRW |
1,335.0000 KRW |
1,955.0000 KRW |
1,600.0000 KRW |
| 2021-05-22 |
1,877.9948 KRW |
137,125,399.7379 ADA |
2,040.0000 KRW |
1,705.0000 KRW |
2,060.0000 KRW |
1,865.0000 KRW |
| 2021-05-21 |
2,078.7390 KRW |
202,083,769.7413 ADA |
2,280.0000 KRW |
1,800.0000 KRW |
2,350.0000 KRW |
2,025.0000 KRW |
| 2021-05-20 |
2,161.1989 KRW |
339,881,841.9960 ADA |
2,030.0000 KRW |
1,840.0000 KRW |
2,415.0000 KRW |
2,245.0000 KRW |
| 2021-05-19 |
2,055.5530 KRW |
595,320,529.1859 ADA |
2,500.0000 KRW |
1,455.0000 KRW |
2,510.0000 KRW |
2,040.0000 KRW |
| 2021-05-18 |
2,541.8765 KRW |
173,548,376.7983 ADA |
2,530.0000 KRW |
2,455.0000 KRW |
2,625.0000 KRW |
2,490.0000 KRW |
| 2021-05-17 |
2,617.6203 KRW |
615,292,262.3353 ADA |
2,865.0000 KRW |
2,400.0000 KRW |
2,930.0000 KRW |
2,535.0000 KRW |
| 2021-05-16 |
2,846.1782 KRW |
624,919,189.8658 ADA |
2,720.0000 KRW |
2,540.0000 KRW |
3,070.0000 KRW |
2,790.0000 KRW |
| 2021-05-15 |
2,725.2472 KRW |
679,558,091.6002 ADA |
2,475.0000 KRW |
2,410.0000 KRW |
2,945.0000 KRW |
2,680.0000 KRW |
| 2021-05-14 |
2,373.3394 KRW |
176,349,983.3044 ADA |
2,435.0000 KRW |
2,270.0000 KRW |
2,530.0000 KRW |
2,495.0000 KRW |
| 2021-05-13 |
2,307.0656 KRW |
552,204,039.4009 ADA |
1,935.0000 KRW |
1,855.0000 KRW |
2,500.0000 KRW |
2,445.0000 KRW |
| 2021-05-12 |
2,121.4093 KRW |
109,803,802.5234 ADA |
2,175.0000 KRW |
1,900.0000 KRW |
2,235.0000 KRW |
1,950.0000 KRW |
| 2021-05-11 |
2,103.1307 KRW |
98,841,544.8864 ADA |
2,085.0000 KRW |
1,995.0000 KRW |
2,195.0000 KRW |
2,165.0000 KRW |
| 2021-05-10 |
2,150.9341 KRW |
143,629,171.0115 ADA |
2,170.0000 KRW |
2,030.0000 KRW |
2,215.0000 KRW |
2,150.0000 KRW |
| 2021-05-09 |
2,163.5906 KRW |
377,475,649.5625 ADA |
1,975.0000 KRW |
1,930.0000 KRW |
2,320.0000 KRW |
2,185.0000 KRW |
| 2021-05-08 |
1,931.3101 KRW |
62,776,812.0475 ADA |
1,980.0000 KRW |
1,885.0000 KRW |
1,995.0000 KRW |
1,965.0000 KRW |
| 2021-05-07 |
1,983.8258 KRW |
205,604,216.7495 ADA |
2,030.0000 KRW |
1,835.0000 KRW |
2,140.0000 KRW |
1,940.0000 KRW |
| 2021-05-06 |
1,943.6900 KRW |
285,725,686.1661 ADA |
1,765.0000 KRW |
1,700.0000 KRW |
2,115.0000 KRW |
2,050.0000 KRW |
| 2021-05-05 |
1,685.4801 KRW |
88,549,827.1415 ADA |
1,595.0000 KRW |
1,580.0000 KRW |
1,795.0000 KRW |
1,765.0000 KRW |
| 2021-05-04 |
1,628.2168 KRW |
62,069,862.5218 ADA |
1,670.0000 KRW |
1,575.0000 KRW |
1,680.0000 KRW |
1,605.0000 KRW |