Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-23 |
1,076.6481 KRW |
494,831,299.4296 ADA |
1,250.0000 KRW |
931.0000 KRW |
1,295.0000 KRW |
1,060.0000 KRW |
| 2021-02-22 |
1,154.1075 KRW |
266,892,325.1593 ADA |
1,250.0000 KRW |
1,015.0000 KRW |
1,310.0000 KRW |
1,255.0000 KRW |
| 2021-02-21 |
1,277.9846 KRW |
118,519,748.3299 ADA |
1,285.0000 KRW |
1,225.0000 KRW |
1,330.0000 KRW |
1,250.0000 KRW |
| 2021-02-20 |
1,237.1830 KRW |
315,892,622.3264 ADA |
1,050.0000 KRW |
1,025.0000 KRW |
1,390.0000 KRW |
1,270.0000 KRW |
| 2021-02-19 |
1,031.7335 KRW |
93,534,748.1308 ADA |
1,020.0000 KRW |
989.0000 KRW |
1,070.0000 KRW |
1,055.0000 KRW |
| 2021-02-18 |
1,025.0197 KRW |
130,811,491.2675 ADA |
978.0000 KRW |
977.0000 KRW |
1,075.0000 KRW |
1,020.0000 KRW |
| 2021-02-17 |
954.4221 KRW |
122,577,620.2130 ADA |
969.0000 KRW |
925.0000 KRW |
987.0000 KRW |
976.0000 KRW |
| 2021-02-16 |
964.0321 KRW |
152,305,110.4142 ADA |
943.0000 KRW |
920.0000 KRW |
993.0000 KRW |
969.0000 KRW |
| 2021-02-15 |
902.9318 KRW |
321,875,011.8887 ADA |
915.0000 KRW |
786.0000 KRW |
978.0000 KRW |
948.0000 KRW |
| 2021-02-14 |
922.2307 KRW |
212,769,608.4081 ADA |
979.0000 KRW |
862.0000 KRW |
984.0000 KRW |
923.0000 KRW |
| 2021-02-13 |
977.6559 KRW |
196,385,838.4015 ADA |
992.0000 KRW |
901.0000 KRW |
1,020.0000 KRW |
974.0000 KRW |
| 2021-02-12 |
987.1203 KRW |
210,767,668.6794 ADA |
1,000.0000 KRW |
943.0000 KRW |
1,015.0000 KRW |
992.0000 KRW |
| 2021-02-11 |
993.2000 KRW |
384,578,772.3534 ADA |
1,005.0000 KRW |
952.0000 KRW |
1,045.0000 KRW |
999.0000 KRW |
| 2021-02-10 |
884.0355 KRW |
891,553,090.5083 ADA |
739.0000 KRW |
736.0000 KRW |
1,015.0000 KRW |
1,010.0000 KRW |
| 2021-02-09 |
727.2459 KRW |
157,140,680.6448 ADA |
718.0000 KRW |
715.0000 KRW |
747.0000 KRW |
737.0000 KRW |
| 2021-02-08 |
726.0197 KRW |
403,370,329.8082 ADA |
714.0000 KRW |
691.0000 KRW |
759.0000 KRW |
723.0000 KRW |
| 2021-02-07 |
699.8074 KRW |
914,696,866.7359 ADA |
673.0000 KRW |
634.0000 KRW |
758.0000 KRW |
715.0000 KRW |
| 2021-02-06 |
618.1127 KRW |
442,455,914.8918 ADA |
569.0000 KRW |
549.0000 KRW |
696.0000 KRW |
671.0000 KRW |
| 2021-02-05 |
531.9877 KRW |
521,231,565.2111 ADA |
473.0000 KRW |
468.0000 KRW |
592.0000 KRW |
569.0000 KRW |
| 2021-02-04 |
455.4910 KRW |
211,264,811.6462 ADA |
463.0000 KRW |
422.0000 KRW |
480.0000 KRW |
474.0000 KRW |
| 2021-02-03 |
455.7443 KRW |
275,537,386.7664 ADA |
454.0000 KRW |
440.0000 KRW |
477.0000 KRW |
464.0000 KRW |
| 2021-02-02 |
460.5307 KRW |
804,059,209.4281 ADA |
449.0000 KRW |
420.0000 KRW |
497.0000 KRW |
458.0000 KRW |
| 2021-02-01 |
404.5861 KRW |
569,068,518.1470 ADA |
380.0000 KRW |
371.0000 KRW |
469.0000 KRW |
439.0000 KRW |
| 2021-01-31 |
394.6542 KRW |
254,807,733.4444 ADA |
392.0000 KRW |
376.0000 KRW |
419.0000 KRW |
382.0000 KRW |
| 2021-01-30 |
388.7625 KRW |
288,643,690.2658 ADA |
381.0000 KRW |
374.0000 KRW |
410.0000 KRW |
393.0000 KRW |
| 2021-01-29 |
385.9953 KRW |
286,393,413.6575 ADA |
380.0000 KRW |
366.0000 KRW |
399.0000 KRW |
382.0000 KRW |
| 2021-01-28 |
372.7112 KRW |
192,966,907.7632 ADA |
353.0000 KRW |
343.0000 KRW |
391.0000 KRW |
381.0000 KRW |
| 2021-01-27 |
360.0221 KRW |
160,646,195.3546 ADA |
379.0000 KRW |
344.0000 KRW |
380.0000 KRW |
353.0000 KRW |
| 2021-01-26 |
379.1361 KRW |
129,834,983.6461 ADA |
383.0000 KRW |
366.0000 KRW |
392.0000 KRW |
380.0000 KRW |
| 2021-01-25 |
392.1890 KRW |
137,095,231.3164 ADA |
391.0000 KRW |
381.0000 KRW |
400.0000 KRW |
384.0000 KRW |
| 2021-01-24 |
390.3478 KRW |
213,176,862.0768 ADA |
382.0000 KRW |
373.0000 KRW |
405.0000 KRW |
382.0000 KRW |