Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
656.5798 KRW |
110,670,469.5312 ADA |
620.5000 KRW |
613.4000 KRW |
731.9000 KRW |
631.5000 KRW |
| 2024-05-07 |
633.3208 KRW |
18,476,480.3496 ADA |
638.5000 KRW |
624.3000 KRW |
641.6000 KRW |
626.0000 KRW |
| 2024-05-06 |
649.5054 KRW |
26,140,382.7745 ADA |
644.8000 KRW |
636.3000 KRW |
665.8000 KRW |
646.1000 KRW |
| 2024-05-05 |
646.0648 KRW |
17,204,998.5039 ADA |
655.7000 KRW |
637.0000 KRW |
656.5000 KRW |
644.7000 KRW |
| 2024-05-04 |
662.8216 KRW |
17,567,400.4854 ADA |
663.1000 KRW |
654.4000 KRW |
672.2000 KRW |
655.6000 KRW |
| 2024-05-03 |
651.3752 KRW |
23,060,596.4711 ADA |
643.5000 KRW |
632.8000 KRW |
671.0000 KRW |
665.2000 KRW |
| 2024-05-02 |
637.9527 KRW |
14,260,151.5100 ADA |
643.0000 KRW |
621.0000 KRW |
652.9000 KRW |
648.9000 KRW |
| 2024-05-01 |
619.5558 KRW |
35,878,632.3302 ADA |
632.9000 KRW |
591.5000 KRW |
653.0000 KRW |
642.2000 KRW |
| 2024-04-30 |
632.0535 KRW |
27,730,504.5375 ADA |
654.6000 KRW |
609.1000 KRW |
662.8000 KRW |
632.8000 KRW |
| 2024-04-29 |
649.9001 KRW |
20,596,587.3045 ADA |
660.0000 KRW |
638.0000 KRW |
664.3000 KRW |
655.8000 KRW |
| 2024-04-28 |
675.9425 KRW |
15,992,621.0769 ADA |
673.5000 KRW |
659.5000 KRW |
688.0000 KRW |
661.4000 KRW |
| 2024-04-27 |
659.9760 KRW |
14,248,764.2882 ADA |
668.0000 KRW |
650.0000 KRW |
675.5000 KRW |
671.0000 KRW |
| 2024-04-26 |
674.8481 KRW |
20,956,234.0222 ADA |
676.6000 KRW |
663.5000 KRW |
685.8000 KRW |
668.6000 KRW |
| 2024-04-25 |
683.3930 KRW |
21,319,765.7144 ADA |
690.8000 KRW |
670.0000 KRW |
699.0000 KRW |
682.1000 KRW |
| 2024-04-24 |
710.0754 KRW |
30,067,908.5410 ADA |
723.5000 KRW |
685.3000 KRW |
733.2000 KRW |
695.5000 KRW |
| 2024-04-23 |
739.7008 KRW |
19,848,290.7651 ADA |
750.7000 KRW |
725.1000 KRW |
755.0000 KRW |
727.0000 KRW |
| 2024-04-22 |
742.9574 KRW |
19,616,991.3974 ADA |
730.0000 KRW |
724.8000 KRW |
759.2000 KRW |
751.4000 KRW |
| 2024-04-21 |
735.2333 KRW |
20,980,724.3272 ADA |
740.6000 KRW |
715.0000 KRW |
749.0000 KRW |
730.9000 KRW |