Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
1,631.7564 KRW |
40,864,587.1543 ADA |
1,605.0000 KRW |
1,600.0000 KRW |
1,670.0000 KRW |
1,665.0000 KRW |
| 2021-05-02 |
1,590.2338 KRW |
36,922,028.4265 ADA |
1,615.0000 KRW |
1,535.0000 KRW |
1,620.0000 KRW |
1,605.0000 KRW |
| 2021-05-01 |
1,597.5049 KRW |
39,856,857.1045 ADA |
1,595.0000 KRW |
1,560.0000 KRW |
1,625.0000 KRW |
1,615.0000 KRW |
| 2021-04-30 |
1,587.0795 KRW |
53,667,328.2744 ADA |
1,565.0000 KRW |
1,535.0000 KRW |
1,615.0000 KRW |
1,590.0000 KRW |
| 2021-04-29 |
1,598.3531 KRW |
66,828,786.0754 ADA |
1,565.0000 KRW |
1,510.0000 KRW |
1,665.0000 KRW |
1,560.0000 KRW |
| 2021-04-28 |
1,514.4260 KRW |
46,355,324.3732 ADA |
1,540.0000 KRW |
1,435.0000 KRW |
1,590.0000 KRW |
1,545.0000 KRW |
| 2021-04-27 |
1,503.8363 KRW |
41,834,357.6806 ADA |
1,475.0000 KRW |
1,445.0000 KRW |
1,555.0000 KRW |
1,540.0000 KRW |
| 2021-04-26 |
1,419.1262 KRW |
40,067,888.0749 ADA |
1,335.0000 KRW |
1,305.0000 KRW |
1,480.0000 KRW |
1,445.0000 KRW |
| 2021-04-25 |
1,341.0057 KRW |
40,246,737.2333 ADA |
1,340.0000 KRW |
1,235.0000 KRW |
1,395.0000 KRW |
1,325.0000 KRW |
| 2021-04-24 |
1,367.4093 KRW |
53,044,761.9143 ADA |
1,375.0000 KRW |
1,305.0000 KRW |
1,440.0000 KRW |
1,340.0000 KRW |
| 2021-04-23 |
1,224.2580 KRW |
150,553,902.7535 ADA |
1,320.0000 KRW |
985.0000 KRW |
1,375.0000 KRW |
1,355.0000 KRW |
| 2021-04-22 |
1,459.6469 KRW |
76,390,334.2077 ADA |
1,520.0000 KRW |
1,335.0000 KRW |
1,550.0000 KRW |
1,345.0000 KRW |
| 2021-04-21 |
1,567.6031 KRW |
46,276,501.0992 ADA |
1,580.0000 KRW |
1,500.0000 KRW |
1,615.0000 KRW |
1,535.0000 KRW |
| 2021-04-20 |
1,481.0435 KRW |
97,662,532.1858 ADA |
1,540.0000 KRW |
1,365.0000 KRW |
1,615.0000 KRW |
1,570.0000 KRW |
| 2021-04-19 |
1,639.0987 KRW |
74,438,792.2252 ADA |
1,715.0000 KRW |
1,510.0000 KRW |
1,770.0000 KRW |
1,530.0000 KRW |
| 2021-04-18 |
1,631.9809 KRW |
129,502,007.5678 ADA |
1,775.0000 KRW |
1,480.0000 KRW |
1,795.0000 KRW |
1,720.0000 KRW |
| 2021-04-17 |
1,807.6468 KRW |
66,432,833.9226 ADA |
1,840.0000 KRW |
1,750.0000 KRW |
1,865.0000 KRW |
1,800.0000 KRW |
| 2021-04-16 |
1,832.4202 KRW |
114,585,357.3104 ADA |
1,865.0000 KRW |
1,730.0000 KRW |
1,935.0000 KRW |
1,825.0000 KRW |
| 2021-04-15 |
1,840.6466 KRW |
72,048,389.7815 ADA |
1,855.0000 KRW |
1,780.0000 KRW |
1,890.0000 KRW |
1,865.0000 KRW |
| 2021-04-14 |
1,855.9150 KRW |
206,109,603.7471 ADA |
1,795.0000 KRW |
1,725.0000 KRW |
1,970.0000 KRW |
1,880.0000 KRW |
| 2021-04-13 |
1,753.6790 KRW |
122,138,204.6164 ADA |
1,720.0000 KRW |
1,650.0000 KRW |
1,835.0000 KRW |
1,810.0000 KRW |
| 2021-04-12 |
1,702.7297 KRW |
113,267,025.6083 ADA |
1,660.0000 KRW |
1,640.0000 KRW |
1,755.0000 KRW |
1,700.0000 KRW |
| 2021-04-11 |
1,628.2638 KRW |
127,472,931.2945 ADA |
1,605.0000 KRW |
1,510.0000 KRW |
1,725.0000 KRW |
1,675.0000 KRW |
| 2021-04-10 |
1,599.9336 KRW |
73,381,514.7610 ADA |
1,570.0000 KRW |
1,555.0000 KRW |
1,660.0000 KRW |
1,600.0000 KRW |
| 2021-04-09 |
1,564.5376 KRW |
43,155,505.4673 ADA |
1,585.0000 KRW |
1,530.0000 KRW |
1,605.0000 KRW |
1,570.0000 KRW |
| 2021-04-08 |
1,531.7973 KRW |
58,814,968.7197 ADA |
1,520.0000 KRW |
1,450.0000 KRW |
1,585.0000 KRW |
1,570.0000 KRW |
| 2021-04-07 |
1,609.8267 KRW |
187,782,249.5028 ADA |
1,685.0000 KRW |
1,380.0000 KRW |
1,810.0000 KRW |
1,550.0000 KRW |
| 2021-04-06 |
1,680.6217 KRW |
218,955,979.6893 ADA |
1,675.0000 KRW |
1,520.0000 KRW |
1,820.0000 KRW |
1,705.0000 KRW |
| 2021-04-05 |
1,582.3747 KRW |
114,633,252.6932 ADA |
1,510.0000 KRW |
1,505.0000 KRW |
1,690.0000 KRW |
1,665.0000 KRW |
| 2021-04-04 |
1,495.8403 KRW |
40,044,414.2564 ADA |
1,470.0000 KRW |
1,455.0000 KRW |
1,530.0000 KRW |
1,500.0000 KRW |
| 2021-04-03 |
1,531.9506 KRW |
78,715,499.0314 ADA |
1,495.0000 KRW |
1,450.0000 KRW |
1,580.0000 KRW |
1,480.0000 KRW |
| 2021-04-02 |
1,496.2584 KRW |
54,230,895.3358 ADA |
1,465.0000 KRW |
1,450.0000 KRW |
1,550.0000 KRW |
1,490.0000 KRW |
| 2021-04-01 |
1,461.2516 KRW |
44,796,982.7739 ADA |
1,455.0000 KRW |
1,435.0000 KRW |
1,485.0000 KRW |
1,465.0000 KRW |
| 2021-03-31 |
1,439.0849 KRW |
36,915,061.4689 ADA |
1,460.0000 KRW |
1,400.0000 KRW |
1,465.0000 KRW |
1,455.0000 KRW |
| 2021-03-30 |
1,452.2269 KRW |
30,036,624.7930 ADA |
1,430.0000 KRW |
1,425.0000 KRW |
1,480.0000 KRW |
1,460.0000 KRW |
| 2021-03-29 |
1,438.2803 KRW |
23,366,364.4111 ADA |
1,430.0000 KRW |
1,420.0000 KRW |
1,465.0000 KRW |
1,435.0000 KRW |
| 2021-03-28 |
1,423.2048 KRW |
26,758,185.0882 ADA |
1,405.0000 KRW |
1,395.0000 KRW |
1,455.0000 KRW |
1,430.0000 KRW |
| 2021-03-27 |
1,426.2572 KRW |
34,088,756.2876 ADA |
1,450.0000 KRW |
1,400.0000 KRW |
1,480.0000 KRW |
1,410.0000 KRW |
| 2021-03-26 |
1,460.2396 KRW |
90,691,819.5557 ADA |
1,355.0000 KRW |
1,350.0000 KRW |
1,550.0000 KRW |
1,450.0000 KRW |
| 2021-03-25 |
1,349.1828 KRW |
52,470,115.4604 ADA |
1,325.0000 KRW |
1,280.0000 KRW |
1,405.0000 KRW |
1,350.0000 KRW |
| 2021-03-24 |
1,351.8804 KRW |
43,540,540.4174 ADA |
1,345.0000 KRW |
1,300.0000 KRW |
1,395.0000 KRW |
1,325.0000 KRW |
| 2021-03-23 |
1,347.9847 KRW |
54,460,167.5846 ADA |
1,315.0000 KRW |
1,280.0000 KRW |
1,400.0000 KRW |
1,355.0000 KRW |
| 2021-03-22 |
1,382.2422 KRW |
52,067,723.6870 ADA |
1,385.0000 KRW |
1,310.0000 KRW |
1,425.0000 KRW |
1,325.0000 KRW |
| 2021-03-21 |
1,410.8961 KRW |
47,779,254.8482 ADA |
1,400.0000 KRW |
1,360.0000 KRW |
1,460.0000 KRW |
1,390.0000 KRW |
| 2021-03-20 |
1,474.0899 KRW |
66,688,719.8879 ADA |
1,515.0000 KRW |
1,395.0000 KRW |
1,535.0000 KRW |
1,405.0000 KRW |
| 2021-03-19 |
1,472.2319 KRW |
96,359,328.0293 ADA |
1,435.0000 KRW |
1,380.0000 KRW |
1,565.0000 KRW |
1,515.0000 KRW |
| 2021-03-18 |
1,598.1919 KRW |
212,660,475.4348 ADA |
1,600.0000 KRW |
1,430.0000 KRW |
1,720.0000 KRW |
1,440.0000 KRW |
| 2021-03-17 |
1,476.6891 KRW |
168,028,720.8586 ADA |
1,455.0000 KRW |
1,375.0000 KRW |
1,660.0000 KRW |
1,605.0000 KRW |
| 2021-03-16 |
1,332.9631 KRW |
205,636,391.6728 ADA |
1,195.0000 KRW |
1,155.0000 KRW |
1,490.0000 KRW |
1,445.0000 KRW |
| 2021-03-15 |
1,194.0995 KRW |
78,188,962.5997 ADA |
1,225.0000 KRW |
1,125.0000 KRW |
1,240.0000 KRW |
1,195.0000 KRW |