Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
465.1910 KRW |
35,105,915.6278 ADA |
457.6000 KRW |
450.0000 KRW |
481.8000 KRW |
460.5000 KRW |
| 2024-08-15 |
467.5395 KRW |
19,613,931.5485 ADA |
470.7000 KRW |
452.9000 KRW |
478.9000 KRW |
458.1000 KRW |
| 2024-08-14 |
473.1142 KRW |
15,870,746.3405 ADA |
474.5000 KRW |
464.0000 KRW |
481.5000 KRW |
470.7000 KRW |
| 2024-08-13 |
473.5496 KRW |
16,881,734.4515 ADA |
475.0000 KRW |
464.3000 KRW |
480.5000 KRW |
474.1000 KRW |
| 2024-08-12 |
472.0778 KRW |
20,280,717.2538 ADA |
462.7000 KRW |
459.2000 KRW |
482.9000 KRW |
472.8000 KRW |
| 2024-08-11 |
484.6648 KRW |
18,326,386.5214 ADA |
486.7000 KRW |
461.1000 KRW |
498.7000 KRW |
463.7000 KRW |
| 2024-08-10 |
487.8968 KRW |
8,882,355.7115 ADA |
490.7000 KRW |
484.1000 KRW |
495.5000 KRW |
486.3000 KRW |
| 2024-08-09 |
486.7721 KRW |
24,246,045.7259 ADA |
492.3000 KRW |
474.3000 KRW |
498.2000 KRW |
488.4000 KRW |
| 2024-08-08 |
476.4856 KRW |
31,818,536.9252 ADA |
461.3000 KRW |
452.9000 KRW |
496.6000 KRW |
493.6000 KRW |
| 2024-08-07 |
469.2471 KRW |
34,302,326.0817 ADA |
472.9000 KRW |
452.1000 KRW |
484.2000 KRW |
460.3000 KRW |
| 2024-08-06 |
470.5440 KRW |
29,229,433.4712 ADA |
449.0000 KRW |
448.7000 KRW |
481.5000 KRW |
474.0000 KRW |
| 2024-08-05 |
435.7249 KRW |
95,692,798.2995 ADA |
485.0000 KRW |
399.5000 KRW |
488.0000 KRW |
456.6000 KRW |
| 2024-08-04 |
500.3466 KRW |
20,976,590.0207 ADA |
515.9000 KRW |
475.9000 KRW |
518.4000 KRW |
489.9000 KRW |
| 2024-08-03 |
510.6579 KRW |
16,466,919.0622 ADA |
513.5000 KRW |
493.3000 KRW |
525.7000 KRW |
516.0000 KRW |
| 2024-08-02 |
527.5508 KRW |
19,213,750.9748 ADA |
551.0000 KRW |
506.9000 KRW |
555.0000 KRW |
512.0000 KRW |
| 2024-08-01 |
540.1291 KRW |
19,374,867.1498 ADA |
542.7000 KRW |
521.4000 KRW |
555.6000 KRW |
542.7000 KRW |
| 2024-07-31 |
559.0548 KRW |
16,122,686.7449 ADA |
562.5000 KRW |
544.0000 KRW |
570.6000 KRW |
545.1000 KRW |
| 2024-07-30 |
563.5787 KRW |
13,910,157.7801 ADA |
565.2000 KRW |
553.8000 KRW |
571.9000 KRW |
564.9000 KRW |
| 2024-07-29 |
579.2647 KRW |
22,278,485.0515 ADA |
569.1000 KRW |
565.4000 KRW |
593.0000 KRW |
567.5000 KRW |
| 2024-07-28 |
574.7447 KRW |
11,765,511.4588 ADA |
580.5000 KRW |
566.3000 KRW |
586.9000 KRW |
569.5000 KRW |
| 2024-07-27 |
585.9892 KRW |
11,495,192.4440 ADA |
582.6000 KRW |
575.4000 KRW |
599.5000 KRW |
583.2000 KRW |
| 2024-07-26 |
575.1818 KRW |
13,368,310.4515 ADA |
555.1000 KRW |
554.0000 KRW |
586.1000 KRW |
582.5000 KRW |
| 2024-07-25 |
553.0233 KRW |
17,602,189.3724 ADA |
568.4000 KRW |
537.2000 KRW |
571.5000 KRW |
554.3000 KRW |
| 2024-07-24 |
576.7818 KRW |
16,773,257.9392 ADA |
574.0000 KRW |
565.4000 KRW |
590.4000 KRW |
567.7000 KRW |
| 2024-07-23 |
586.5841 KRW |
19,224,444.6162 ADA |
596.4000 KRW |
566.8000 KRW |
601.0000 KRW |
574.6000 KRW |
| 2024-07-22 |
607.4962 KRW |
19,052,039.1532 ADA |
622.4000 KRW |
595.9000 KRW |
628.0000 KRW |
597.8000 KRW |
| 2024-07-21 |
607.1890 KRW |
17,685,244.7620 ADA |
613.3000 KRW |
586.5000 KRW |
625.0000 KRW |
624.0000 KRW |
| 2024-07-20 |
611.0825 KRW |
16,382,760.8974 ADA |
611.4000 KRW |
601.3000 KRW |
618.0000 KRW |
612.9000 KRW |
| 2024-07-19 |
597.5310 KRW |
20,222,448.6731 ADA |
595.1000 KRW |
580.4000 KRW |
618.9000 KRW |
610.5000 KRW |
| 2024-07-18 |
610.3996 KRW |
21,959,251.0213 ADA |
609.4000 KRW |
591.8000 KRW |
627.2000 KRW |
598.5000 KRW |
| 2024-07-17 |
622.1933 KRW |
25,488,886.1430 ADA |
611.9000 KRW |
611.5000 KRW |
636.5000 KRW |
613.5000 KRW |
| 2024-07-16 |
616.8940 KRW |
31,656,334.1357 ADA |
625.9000 KRW |
597.6000 KRW |
633.8000 KRW |
609.0000 KRW |
| 2024-07-15 |
614.6545 KRW |
30,003,921.6519 ADA |
606.5000 KRW |
605.1000 KRW |
623.0000 KRW |
621.3000 KRW |
| 2024-07-14 |
606.6598 KRW |
24,413,891.5478 ADA |
618.2000 KRW |
597.2000 KRW |
623.2000 KRW |
607.9000 KRW |
| 2024-07-13 |
599.4059 KRW |
22,302,661.6083 ADA |
585.6000 KRW |
579.2000 KRW |
625.8000 KRW |
617.5000 KRW |
| 2024-07-12 |
570.2656 KRW |
14,320,784.4373 ADA |
559.5000 KRW |
556.6000 KRW |
588.0000 KRW |
579.3000 KRW |
| 2024-07-11 |
557.7520 KRW |
12,573,464.1791 ADA |
550.4000 KRW |
545.2000 KRW |
570.0000 KRW |
558.1000 KRW |
| 2024-07-10 |
540.7898 KRW |
12,570,268.8000 ADA |
530.7000 KRW |
527.1000 KRW |
552.7000 KRW |
550.9000 KRW |
| 2024-07-09 |
526.5267 KRW |
12,851,820.3062 ADA |
523.7000 KRW |
516.2000 KRW |
539.5000 KRW |
529.5000 KRW |
| 2024-07-08 |
508.5610 KRW |
28,242,565.0694 ADA |
492.8000 KRW |
473.3000 KRW |
539.0000 KRW |
525.3000 KRW |
| 2024-07-07 |
515.6465 KRW |
13,929,735.9822 ADA |
526.7000 KRW |
496.8000 KRW |
527.9000 KRW |
500.5000 KRW |
| 2024-07-06 |
510.8518 KRW |
14,455,172.1243 ADA |
500.5000 KRW |
493.4000 KRW |
530.7000 KRW |
527.0000 KRW |
| 2024-07-05 |
484.4263 KRW |
60,151,735.6131 ADA |
518.2000 KRW |
455.6000 KRW |
518.6000 KRW |
501.0000 KRW |
| 2024-07-04 |
552.8713 KRW |
24,846,262.3489 ADA |
576.2000 KRW |
524.7000 KRW |
586.1000 KRW |
525.0000 KRW |
| 2024-07-03 |
582.5141 KRW |
15,002,121.9276 ADA |
587.0000 KRW |
568.3000 KRW |
595.0000 KRW |
575.6000 KRW |
| 2024-07-02 |
578.0682 KRW |
10,812,528.9165 ADA |
566.2000 KRW |
565.4000 KRW |
589.8000 KRW |
587.5000 KRW |
| 2024-07-01 |
561.8851 KRW |
13,105,174.4047 ADA |
549.8000 KRW |
548.4000 KRW |
572.8000 KRW |
565.7000 KRW |
| 2024-06-30 |
541.6138 KRW |
7,298,341.9570 ADA |
540.2000 KRW |
532.4000 KRW |
552.7000 KRW |
551.5000 KRW |
| 2024-06-29 |
555.2408 KRW |
10,191,933.4859 ADA |
543.5000 KRW |
541.1000 KRW |
567.8000 KRW |
542.3000 KRW |
| 2024-06-28 |
549.0350 KRW |
11,953,435.9302 ADA |
550.5000 KRW |
540.6000 KRW |
557.7000 KRW |
544.0000 KRW |