Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-14 |
1,248.7080 KRW |
51,454,628.9202 ADA |
1,270.0000 KRW |
1,225.0000 KRW |
1,280.0000 KRW |
1,235.0000 KRW |
| 2021-03-13 |
1,273.1373 KRW |
142,305,887.1765 ADA |
1,205.0000 KRW |
1,150.0000 KRW |
1,380.0000 KRW |
1,270.0000 KRW |
| 2021-03-12 |
1,251.3691 KRW |
65,870,182.2968 ADA |
1,295.0000 KRW |
1,205.0000 KRW |
1,295.0000 KRW |
1,205.0000 KRW |
| 2021-03-11 |
1,297.3861 KRW |
47,332,782.5901 ADA |
1,310.0000 KRW |
1,275.0000 KRW |
1,325.0000 KRW |
1,290.0000 KRW |
| 2021-03-10 |
1,337.9630 KRW |
52,108,901.8785 ADA |
1,375.0000 KRW |
1,295.0000 KRW |
1,380.0000 KRW |
1,305.0000 KRW |
| 2021-03-09 |
1,328.3565 KRW |
96,124,953.0298 ADA |
1,285.0000 KRW |
1,270.0000 KRW |
1,390.0000 KRW |
1,370.0000 KRW |
| 2021-03-08 |
1,297.4986 KRW |
73,780,949.8190 ADA |
1,290.0000 KRW |
1,270.0000 KRW |
1,345.0000 KRW |
1,285.0000 KRW |
| 2021-03-07 |
1,295.0405 KRW |
39,470,657.4957 ADA |
1,300.0000 KRW |
1,280.0000 KRW |
1,315.0000 KRW |
1,295.0000 KRW |
| 2021-03-06 |
1,306.7869 KRW |
52,811,682.0457 ADA |
1,345.0000 KRW |
1,260.0000 KRW |
1,370.0000 KRW |
1,305.0000 KRW |
| 2021-03-05 |
1,312.3932 KRW |
139,955,213.0130 ADA |
1,300.0000 KRW |
1,210.0000 KRW |
1,395.0000 KRW |
1,340.0000 KRW |
| 2021-03-04 |
1,337.2916 KRW |
99,046,301.7578 ADA |
1,410.0000 KRW |
1,260.0000 KRW |
1,410.0000 KRW |
1,300.0000 KRW |
| 2021-03-03 |
1,412.1356 KRW |
73,819,461.0715 ADA |
1,415.0000 KRW |
1,395.0000 KRW |
1,430.0000 KRW |
1,410.0000 KRW |
| 2021-03-02 |
1,417.6370 KRW |
92,474,247.0346 ADA |
1,475.0000 KRW |
1,385.0000 KRW |
1,490.0000 KRW |
1,415.0000 KRW |
| 2021-03-01 |
1,463.3184 KRW |
190,270,845.7181 ADA |
1,505.0000 KRW |
1,405.0000 KRW |
1,525.0000 KRW |
1,475.0000 KRW |
| 2021-02-28 |
1,442.0798 KRW |
519,929,786.9538 ADA |
1,525.0000 KRW |
1,335.0000 KRW |
1,565.0000 KRW |
1,500.0000 KRW |
| 2021-02-27 |
1,583.8219 KRW |
480,012,320.2654 ADA |
1,445.0000 KRW |
1,410.0000 KRW |
1,740.0000 KRW |
1,530.0000 KRW |
| 2021-02-26 |
1,319.0194 KRW |
328,188,070.0932 ADA |
1,230.0000 KRW |
1,160.0000 KRW |
1,485.0000 KRW |
1,440.0000 KRW |
| 2021-02-25 |
1,231.5889 KRW |
159,976,208.7136 ADA |
1,195.0000 KRW |
1,150.0000 KRW |
1,325.0000 KRW |
1,250.0000 KRW |
| 2021-02-24 |
1,131.2460 KRW |
262,293,407.2466 ADA |
1,080.0000 KRW |
1,010.0000 KRW |
1,215.0000 KRW |
1,210.0000 KRW |