Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
448.4963 KRW |
10,872,919.0598 ADA |
456.1000 KRW |
441.5000 KRW |
456.7000 KRW |
442.1000 KRW |
| 2024-09-15 |
469.0645 KRW |
9,547,272.9364 ADA |
475.2000 KRW |
455.8000 KRW |
478.2000 KRW |
457.7000 KRW |
| 2024-09-14 |
478.3940 KRW |
7,990,146.7950 ADA |
482.7000 KRW |
472.3000 KRW |
484.9000 KRW |
475.3000 KRW |
| 2024-09-13 |
480.3879 KRW |
9,583,750.5658 ADA |
479.2000 KRW |
472.2000 KRW |
489.2000 KRW |
483.9000 KRW |
| 2024-09-12 |
480.9147 KRW |
16,980,837.5279 ADA |
476.2000 KRW |
474.3000 KRW |
487.0000 KRW |
478.6000 KRW |
| 2024-09-11 |
460.1966 KRW |
11,839,514.8368 ADA |
464.9000 KRW |
448.0000 KRW |
475.3000 KRW |
474.8000 KRW |
| 2024-09-10 |
462.9959 KRW |
10,455,846.8036 ADA |
465.0000 KRW |
458.0000 KRW |
468.1000 KRW |
465.2000 KRW |
| 2024-09-09 |
465.7612 KRW |
16,115,248.4255 ADA |
459.9000 KRW |
459.5000 KRW |
473.5000 KRW |
465.2000 KRW |
| 2024-09-08 |
454.8380 KRW |
12,070,587.0514 ADA |
441.8000 KRW |
440.0000 KRW |
462.0000 KRW |
459.0000 KRW |
| 2024-09-07 |
437.5977 KRW |
7,552,419.3769 ADA |
429.2000 KRW |
428.2000 KRW |
445.9000 KRW |
442.0000 KRW |
| 2024-09-06 |
434.2139 KRW |
18,018,042.8933 ADA |
441.7000 KRW |
416.6000 KRW |
447.0000 KRW |
428.2000 KRW |
| 2024-09-05 |
446.1584 KRW |
25,372,148.2868 ADA |
438.5000 KRW |
433.0000 KRW |
461.0000 KRW |
440.7000 KRW |
| 2024-09-04 |
432.6330 KRW |
18,709,322.1327 ADA |
434.1000 KRW |
418.7000 KRW |
446.1000 KRW |
439.0000 KRW |
| 2024-09-03 |
445.4966 KRW |
19,124,506.4220 ADA |
456.4000 KRW |
435.1000 KRW |
461.0000 KRW |
435.1000 KRW |
| 2024-09-02 |
451.8338 KRW |
19,134,497.0209 ADA |
452.4000 KRW |
444.0000 KRW |
458.6000 KRW |
456.0000 KRW |
| 2024-09-01 |
462.3952 KRW |
11,363,807.1751 ADA |
469.8000 KRW |
450.0000 KRW |
470.7000 KRW |
452.7000 KRW |
| 2024-08-31 |
472.7563 KRW |
6,553,182.4959 ADA |
472.3000 KRW |
469.3000 KRW |
476.2000 KRW |
469.3000 KRW |
| 2024-08-30 |
475.9937 KRW |
18,283,962.3659 ADA |
486.0000 KRW |
462.5000 KRW |
492.6000 KRW |
472.9000 KRW |
| 2024-08-29 |
488.1247 KRW |
15,751,129.5436 ADA |
477.8000 KRW |
476.1000 KRW |
497.3000 KRW |
482.9000 KRW |
| 2024-08-28 |
479.5320 KRW |
15,331,783.8911 ADA |
477.1000 KRW |
465.6000 KRW |
489.8000 KRW |
479.5000 KRW |
| 2024-08-27 |
487.2843 KRW |
18,270,508.0099 ADA |
492.3000 KRW |
468.1000 KRW |
499.8000 KRW |
476.2000 KRW |
| 2024-08-26 |
502.5010 KRW |
14,064,796.9453 ADA |
516.1000 KRW |
492.3000 KRW |
520.4000 KRW |
495.8000 KRW |
| 2024-08-25 |
515.3176 KRW |
11,709,267.4511 ADA |
526.7000 KRW |
506.0000 KRW |
527.7000 KRW |
519.8000 KRW |
| 2024-08-24 |
525.4676 KRW |
14,577,827.1474 ADA |
522.2000 KRW |
518.8000 KRW |
535.0000 KRW |
529.0000 KRW |
| 2024-08-23 |
516.1637 KRW |
24,779,532.3424 ADA |
510.2000 KRW |
506.8000 KRW |
524.9000 KRW |
520.4000 KRW |
| 2024-08-22 |
502.2590 KRW |
21,361,643.5429 ADA |
500.1000 KRW |
493.1000 KRW |
512.3000 KRW |
511.2000 KRW |
| 2024-08-21 |
488.5921 KRW |
33,769,922.0665 ADA |
469.1000 KRW |
468.0000 KRW |
510.9000 KRW |
499.5000 KRW |
| 2024-08-20 |
467.6442 KRW |
15,923,700.5643 ADA |
462.0000 KRW |
459.7000 KRW |
476.3000 KRW |
470.2000 KRW |
| 2024-08-19 |
459.7180 KRW |
15,771,514.8401 ADA |
466.0000 KRW |
453.7000 KRW |
467.2000 KRW |
460.6000 KRW |
| 2024-08-18 |
468.6227 KRW |
8,154,492.4572 ADA |
470.0000 KRW |
463.9000 KRW |
472.3000 KRW |
467.0000 KRW |
| 2024-08-17 |
462.0038 KRW |
10,743,753.4524 ADA |
461.2000 KRW |
457.2000 KRW |
471.2000 KRW |
467.6000 KRW |
| 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 |