Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
912.0579 KRW |
81,359,832.8839 ADA |
968.0000 KRW |
866.7000 KRW |
975.2000 KRW |
870.3000 KRW |
| 2024-03-18 |
982.3242 KRW |
50,267,885.3892 ADA |
995.7000 KRW |
951.8000 KRW |
1,015.0000 KRW |
974.1000 KRW |
| 2024-03-17 |
968.3014 KRW |
61,301,996.7096 ADA |
975.1000 KRW |
919.7000 KRW |
1,003.0000 KRW |
995.4000 KRW |
| 2024-03-16 |
1,027.5400 KRW |
52,101,468.7083 ADA |
1,058.0000 KRW |
975.1000 KRW |
1,068.0000 KRW |
977.1000 KRW |
| 2024-03-15 |
1,039.5754 KRW |
105,714,761.6521 ADA |
1,081.0000 KRW |
982.0000 KRW |
1,112.0000 KRW |
1,052.0000 KRW |
| 2024-03-14 |
1,099.4269 KRW |
129,232,577.1806 ADA |
1,088.0000 KRW |
1,040.0000 KRW |
1,150.0000 KRW |
1,077.0000 KRW |
| 2024-03-13 |
1,069.9144 KRW |
58,628,700.5358 ADA |
1,060.0000 KRW |
1,030.0000 KRW |
1,097.0000 KRW |
1,085.0000 KRW |
| 2024-03-12 |
1,054.3995 KRW |
53,419,551.6601 ADA |
1,078.0000 KRW |
1,017.0000 KRW |
1,082.0000 KRW |
1,050.0000 KRW |
| 2024-03-11 |
1,041.7866 KRW |
105,551,677.9814 ADA |
1,016.0000 KRW |
970.0000 KRW |
1,093.0000 KRW |
1,092.0000 KRW |
| 2024-03-10 |
1,025.0194 KRW |
44,540,846.2061 ADA |
1,041.0000 KRW |
1,000.0000 KRW |
1,047.0000 KRW |
1,007.0000 KRW |
| 2024-03-09 |
1,027.3292 KRW |
32,664,328.6365 ADA |
1,023.0000 KRW |
1,011.0000 KRW |
1,044.0000 KRW |
1,041.0000 KRW |
| 2024-03-08 |
1,030.4580 KRW |
59,411,761.2031 ADA |
1,046.0000 KRW |
995.8000 KRW |
1,063.0000 KRW |
1,022.0000 KRW |
| 2024-03-07 |
1,041.1532 KRW |
56,462,068.1814 ADA |
1,037.0000 KRW |
1,014.0000 KRW |
1,059.0000 KRW |
1,050.0000 KRW |
| 2024-03-06 |
1,001.0921 KRW |
89,223,985.3890 ADA |
992.2000 KRW |
933.0000 KRW |
1,060.0000 KRW |
1,029.0000 KRW |
| 2024-03-05 |
1,042.4168 KRW |
125,870,784.3345 ADA |
1,077.0000 KRW |
907.0000 KRW |
1,103.0000 KRW |
960.6000 KRW |
| 2024-03-04 |
1,078.8439 KRW |
99,935,449.9605 ADA |
1,017.0000 KRW |
1,008.0000 KRW |
1,115.0000 KRW |
1,080.0000 KRW |
| 2024-03-03 |
1,005.8194 KRW |
58,620,290.8544 ADA |
1,034.0000 KRW |
950.0000 KRW |
1,036.0000 KRW |
1,014.0000 KRW |
| 2024-03-02 |
1,042.7373 KRW |
91,344,207.4063 ADA |
1,007.0000 KRW |
1,006.0000 KRW |
1,079.0000 KRW |
1,033.0000 KRW |
| 2024-03-01 |
957.1195 KRW |
59,483,699.3054 ADA |
919.0000 KRW |
918.1000 KRW |
979.2000 KRW |
979.0000 KRW |
| 2024-02-29 |
949.3290 KRW |
170,285,722.8612 ADA |
883.9000 KRW |
871.0000 KRW |
989.8000 KRW |
926.8000 KRW |
| 2024-02-28 |
877.0464 KRW |
83,353,876.8242 ADA |
859.2000 KRW |
844.7000 KRW |
912.5000 KRW |
885.0000 KRW |
| 2024-02-27 |
856.9698 KRW |
48,546,259.6001 ADA |
849.0000 KRW |
843.4000 KRW |
868.8000 KRW |
863.4000 KRW |
| 2024-02-26 |
819.2943 KRW |
36,591,644.5085 ADA |
815.0000 KRW |
788.1000 KRW |
851.3000 KRW |
843.6000 KRW |
| 2024-02-25 |
814.3874 KRW |
15,515,683.2571 ADA |
822.6000 KRW |
802.6000 KRW |
827.8000 KRW |
815.8000 KRW |
| 2024-02-24 |
810.2840 KRW |
23,123,142.3481 ADA |
812.6000 KRW |
793.1000 KRW |
827.3000 KRW |
820.9000 KRW |
| 2024-02-23 |
815.8898 KRW |
21,129,201.1287 ADA |
818.2000 KRW |
800.5000 KRW |
830.1000 KRW |
813.0000 KRW |
| 2024-02-22 |
828.1215 KRW |
24,597,884.1883 ADA |
836.6000 KRW |
812.2000 KRW |
842.0000 KRW |
823.3000 KRW |
| 2024-02-21 |
830.5980 KRW |
36,350,709.1909 ADA |
858.6000 KRW |
810.5000 KRW |
864.1000 KRW |
829.7000 KRW |
| 2024-02-20 |
865.3116 KRW |
56,380,071.0390 ADA |
872.8000 KRW |
833.3000 KRW |
888.4000 KRW |
864.1000 KRW |
| 2024-02-19 |
865.2893 KRW |
41,853,681.5706 ADA |
854.4000 KRW |
854.0000 KRW |
881.2000 KRW |
873.1000 KRW |
| 2024-02-18 |
861.2085 KRW |
73,279,385.4177 ADA |
844.1000 KRW |
843.3000 KRW |
881.9000 KRW |
855.2000 KRW |
| 2024-02-17 |
812.5983 KRW |
38,342,692.6436 ADA |
828.4000 KRW |
785.7000 KRW |
845.0000 KRW |
839.7000 KRW |
| 2024-02-16 |
828.5879 KRW |
48,581,997.8529 ADA |
835.5000 KRW |
810.0000 KRW |
845.0000 KRW |
820.6000 KRW |
| 2024-02-15 |
808.9225 KRW |
70,938,160.2683 ADA |
781.6000 KRW |
777.5000 KRW |
839.0000 KRW |
821.3000 KRW |
| 2024-02-14 |
768.4454 KRW |
49,576,600.6628 ADA |
739.0000 KRW |
731.4000 KRW |
788.2000 KRW |
782.0000 KRW |
| 2024-02-13 |
744.7565 KRW |
35,722,378.6062 ADA |
749.9000 KRW |
726.0000 KRW |
761.0000 KRW |
736.9000 KRW |
| 2024-02-12 |
737.9837 KRW |
27,245,704.0512 ADA |
732.6000 KRW |
721.0000 KRW |
758.6000 KRW |
752.5000 KRW |
| 2024-02-11 |
747.5958 KRW |
31,930,415.4729 ADA |
745.8000 KRW |
725.1000 KRW |
762.7000 KRW |
730.9000 KRW |
| 2024-02-10 |
731.7841 KRW |
25,559,384.2141 ADA |
729.3000 KRW |
711.0000 KRW |
751.9000 KRW |
745.7000 KRW |
| 2024-02-09 |
731.8883 KRW |
43,745,907.7648 ADA |
725.5000 KRW |
719.3000 KRW |
744.2000 KRW |
732.0000 KRW |
| 2024-02-08 |
715.0284 KRW |
84,226,203.0810 ADA |
681.7000 KRW |
681.7000 KRW |
733.6000 KRW |
720.1000 KRW |
| 2024-02-07 |
666.7337 KRW |
35,237,199.1032 ADA |
682.5000 KRW |
652.0000 KRW |
687.3000 KRW |
682.9000 KRW |
| 2024-02-06 |
680.0439 KRW |
14,121,727.2886 ADA |
682.0000 KRW |
673.0000 KRW |
688.9000 KRW |
683.0000 KRW |
| 2024-02-05 |
684.3850 KRW |
19,590,213.7246 ADA |
682.1000 KRW |
673.0000 KRW |
694.5000 KRW |
680.9000 KRW |
| 2024-02-04 |
697.0352 KRW |
15,987,890.6500 ADA |
706.5000 KRW |
684.5000 KRW |
707.0000 KRW |
686.0000 KRW |
| 2024-02-03 |
715.2666 KRW |
20,341,640.3250 ADA |
706.7000 KRW |
705.0000 KRW |
723.5000 KRW |
709.3000 KRW |
| 2024-02-02 |
704.5211 KRW |
23,318,023.5880 ADA |
696.8000 KRW |
691.2000 KRW |
719.9000 KRW |
705.0000 KRW |
| 2024-02-01 |
679.0979 KRW |
15,440,832.4264 ADA |
687.8000 KRW |
671.0000 KRW |
692.8000 KRW |
687.3000 KRW |
| 2024-01-31 |
695.3848 KRW |
22,598,194.7168 ADA |
705.2000 KRW |
682.0000 KRW |
712.0000 KRW |
691.0000 KRW |
| 2024-01-30 |
718.5091 KRW |
28,591,769.8714 ADA |
718.0000 KRW |
703.6000 KRW |
731.7000 KRW |
705.2000 KRW |