Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
542.5563 KRW |
11,631,009.3168 ADA |
544.0000 KRW |
532.4000 KRW |
555.0000 KRW |
551.8000 KRW |
| 2024-06-26 |
550.3544 KRW |
10,162,194.5159 ADA |
554.0000 KRW |
542.0000 KRW |
559.3000 KRW |
544.5000 KRW |
| 2024-06-25 |
549.4045 KRW |
13,161,052.8200 ADA |
534.9000 KRW |
531.9000 KRW |
560.1000 KRW |
553.5000 KRW |
| 2024-06-24 |
527.4065 KRW |
18,742,440.0283 ADA |
535.4000 KRW |
514.8000 KRW |
538.7000 KRW |
531.0000 KRW |
| 2024-06-23 |
545.7029 KRW |
7,819,951.8437 ADA |
543.7000 KRW |
535.1000 KRW |
555.2000 KRW |
535.7000 KRW |
| 2024-06-22 |
537.7636 KRW |
11,373,116.2461 ADA |
530.2000 KRW |
523.9000 KRW |
551.9000 KRW |
546.3000 KRW |
| 2024-06-21 |
541.3081 KRW |
10,015,246.3675 ADA |
543.8000 KRW |
528.9000 KRW |
551.8000 KRW |
531.0000 KRW |
| 2024-06-20 |
548.9907 KRW |
13,024,994.2480 ADA |
542.0000 KRW |
534.7000 KRW |
559.7000 KRW |
544.0000 KRW |
| 2024-06-19 |
548.5061 KRW |
12,701,485.5689 ADA |
539.6000 KRW |
534.9000 KRW |
560.7000 KRW |
539.9000 KRW |
| 2024-06-18 |
532.7940 KRW |
33,884,058.2149 ADA |
565.4000 KRW |
517.3000 KRW |
567.5000 KRW |
538.5000 KRW |
| 2024-06-17 |
573.0810 KRW |
26,468,500.2184 ADA |
588.5000 KRW |
551.0000 KRW |
590.5000 KRW |
564.7000 KRW |
| 2024-06-16 |
586.8516 KRW |
7,666,492.8789 ADA |
586.8000 KRW |
580.1000 KRW |
592.3000 KRW |
589.4000 KRW |
| 2024-06-15 |
583.9126 KRW |
6,340,613.0057 ADA |
586.3000 KRW |
580.2000 KRW |
589.0000 KRW |
587.2000 KRW |
| 2024-06-14 |
589.9401 KRW |
14,819,440.5087 ADA |
596.3000 KRW |
575.0000 KRW |
601.2000 KRW |
586.3000 KRW |
| 2024-06-13 |
605.7354 KRW |
11,983,199.2234 ADA |
615.5000 KRW |
595.0000 KRW |
617.3000 KRW |
597.8000 KRW |
| 2024-06-12 |
607.5227 KRW |
17,895,798.1568 ADA |
598.0000 KRW |
585.8000 KRW |
623.4000 KRW |
616.3000 KRW |
| 2024-06-11 |
602.6598 KRW |
22,641,453.4559 ADA |
616.6000 KRW |
586.5000 KRW |
618.2000 KRW |
598.0000 KRW |
| 2024-06-10 |
619.8317 KRW |
18,524,662.7850 ADA |
624.5000 KRW |
609.7000 KRW |
631.6000 KRW |
617.4000 KRW |
| 2024-06-09 |
619.6909 KRW |
9,479,199.4934 ADA |
618.6000 KRW |
611.0000 KRW |
628.0000 KRW |
625.0000 KRW |
| 2024-06-08 |
622.0519 KRW |
25,396,490.9540 ADA |
635.4000 KRW |
611.5000 KRW |
635.4000 KRW |
617.9000 KRW |
| 2024-06-07 |
654.0471 KRW |
49,975,802.7466 ADA |
636.1000 KRW |
615.0000 KRW |
680.0000 KRW |
636.8000 KRW |
| 2024-06-06 |
636.4091 KRW |
10,785,001.7689 ADA |
638.6000 KRW |
629.0000 KRW |
640.7000 KRW |
634.6000 KRW |
| 2024-06-05 |
638.6424 KRW |
14,253,555.1570 ADA |
638.5000 KRW |
635.0000 KRW |
643.1000 KRW |
637.9000 KRW |
| 2024-06-04 |
636.6799 KRW |
10,566,286.1212 ADA |
636.9000 KRW |
630.1000 KRW |
642.5000 KRW |
638.4000 KRW |
| 2024-06-03 |
631.8020 KRW |
13,554,105.1518 ADA |
626.8000 KRW |
621.7000 KRW |
645.1000 KRW |
637.0000 KRW |
| 2024-06-02 |
630.5541 KRW |
7,061,015.1263 ADA |
629.2000 KRW |
620.3000 KRW |
635.2000 KRW |
627.0000 KRW |
| 2024-06-01 |
627.3534 KRW |
3,806,497.2193 ADA |
625.7000 KRW |
623.0000 KRW |
632.8000 KRW |
632.1000 KRW |
| 2024-05-31 |
625.8644 KRW |
10,154,724.4040 ADA |
621.1000 KRW |
617.8000 KRW |
634.3000 KRW |
627.3000 KRW |
| 2024-05-30 |
624.9952 KRW |
16,827,307.1431 ADA |
627.1000 KRW |
618.5000 KRW |
631.0000 KRW |
621.8000 KRW |
| 2024-05-29 |
635.5196 KRW |
18,982,385.8741 ADA |
633.8000 KRW |
627.2000 KRW |
643.0000 KRW |
627.7000 KRW |
| 2024-05-28 |
636.5708 KRW |
20,679,499.9269 ADA |
647.3000 KRW |
629.4000 KRW |
649.1000 KRW |
633.8000 KRW |
| 2024-05-27 |
644.5014 KRW |
20,246,411.7426 ADA |
639.0000 KRW |
636.7000 KRW |
655.0000 KRW |
647.6000 KRW |
| 2024-05-26 |
640.5442 KRW |
12,177,597.1971 ADA |
642.0000 KRW |
637.7000 KRW |
644.0000 KRW |
638.9000 KRW |
| 2024-05-25 |
641.6555 KRW |
14,255,712.5424 ADA |
639.0000 KRW |
636.0000 KRW |
646.0000 KRW |
642.0000 KRW |
| 2024-05-24 |
643.9498 KRW |
21,851,794.2782 ADA |
650.2000 KRW |
636.0000 KRW |
655.6000 KRW |
639.6000 KRW |
| 2024-05-23 |
653.7301 KRW |
34,457,839.1335 ADA |
666.2000 KRW |
622.5000 KRW |
674.6000 KRW |
648.5000 KRW |
| 2024-05-22 |
667.0849 KRW |
21,719,905.9757 ADA |
682.2000 KRW |
652.0000 KRW |
683.6000 KRW |
665.9000 KRW |
| 2024-05-21 |
687.2793 KRW |
34,696,618.2646 ADA |
683.4000 KRW |
675.9000 KRW |
701.6000 KRW |
683.2000 KRW |
| 2024-05-20 |
658.1364 KRW |
31,398,611.8517 ADA |
649.9000 KRW |
640.0000 KRW |
682.8000 KRW |
682.3000 KRW |
| 2024-05-19 |
658.5607 KRW |
13,991,247.2003 ADA |
670.0000 KRW |
646.5000 KRW |
671.1000 KRW |
651.2000 KRW |
| 2024-05-18 |
668.3744 KRW |
17,118,705.5744 ADA |
666.5000 KRW |
661.2000 KRW |
674.3000 KRW |
670.0000 KRW |
| 2024-05-17 |
662.5653 KRW |
27,593,277.7129 ADA |
638.8000 KRW |
633.6000 KRW |
680.0000 KRW |
666.7000 KRW |
| 2024-05-16 |
632.5503 KRW |
20,894,495.3536 ADA |
629.9000 KRW |
624.7000 KRW |
643.1000 KRW |
638.3000 KRW |
| 2024-05-15 |
616.8182 KRW |
27,874,473.0172 ADA |
602.1000 KRW |
599.0000 KRW |
632.8000 KRW |
629.2000 KRW |
| 2024-05-14 |
606.9530 KRW |
18,636,065.9646 ADA |
611.1000 KRW |
600.0000 KRW |
613.5000 KRW |
601.8000 KRW |
| 2024-05-13 |
619.2436 KRW |
44,276,427.6756 ADA |
616.4000 KRW |
597.0000 KRW |
634.2000 KRW |
613.5000 KRW |
| 2024-05-12 |
619.9199 KRW |
9,229,306.4542 ADA |
619.5000 KRW |
613.4000 KRW |
624.1000 KRW |
616.5000 KRW |
| 2024-05-11 |
625.9258 KRW |
13,019,032.3655 ADA |
632.1000 KRW |
617.3000 KRW |
635.9000 KRW |
619.3000 KRW |
| 2024-05-10 |
639.8276 KRW |
31,464,695.5542 ADA |
646.9000 KRW |
625.4000 KRW |
653.0000 KRW |
634.0000 KRW |
| 2024-05-09 |
639.2729 KRW |
39,710,364.8599 ADA |
633.8000 KRW |
627.0000 KRW |
654.0000 KRW |
643.1000 KRW |