Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
689.2486 KRW |
20,207,568.9863 ADA |
674.0000 KRW |
666.5000 KRW |
720.0000 KRW |
716.8000 KRW |
| 2024-01-28 |
679.3272 KRW |
17,632,870.6246 ADA |
671.0000 KRW |
667.0000 KRW |
688.0000 KRW |
670.0000 KRW |
| 2024-01-27 |
667.0094 KRW |
14,541,647.2070 ADA |
668.0000 KRW |
655.0000 KRW |
675.0000 KRW |
672.0000 KRW |
| 2024-01-26 |
660.3414 KRW |
23,232,923.4775 ADA |
644.0000 KRW |
639.0000 KRW |
675.0000 KRW |
669.0000 KRW |
| 2024-01-25 |
651.0921 KRW |
22,633,475.5917 ADA |
657.0000 KRW |
635.0000 KRW |
667.0000 KRW |
646.0000 KRW |
| 2024-01-24 |
651.1119 KRW |
25,797,956.9982 ADA |
663.0000 KRW |
639.0000 KRW |
665.0000 KRW |
657.0000 KRW |
| 2024-01-23 |
644.0767 KRW |
46,199,739.9744 ADA |
662.0000 KRW |
621.0000 KRW |
673.0000 KRW |
662.0000 KRW |
| 2024-01-22 |
680.9299 KRW |
26,332,228.6962 ADA |
694.0000 KRW |
665.0000 KRW |
699.0000 KRW |
670.0000 KRW |
| 2024-01-21 |
711.6182 KRW |
12,660,386.0220 ADA |
710.0000 KRW |
698.0000 KRW |
720.0000 KRW |
700.0000 KRW |
| 2024-01-20 |
706.0837 KRW |
20,160,200.0982 ADA |
698.0000 KRW |
687.0000 KRW |
716.0000 KRW |
710.0000 KRW |
| 2024-01-19 |
680.2717 KRW |
31,863,072.2824 ADA |
696.0000 KRW |
656.0000 KRW |
700.0000 KRW |
695.0000 KRW |
| 2024-01-18 |
709.1789 KRW |
27,103,193.5150 ADA |
727.0000 KRW |
692.0000 KRW |
727.0000 KRW |
699.0000 KRW |
| 2024-01-17 |
729.4565 KRW |
18,168,715.9104 ADA |
735.0000 KRW |
719.0000 KRW |
740.0000 KRW |
723.0000 KRW |
| 2024-01-16 |
736.1312 KRW |
19,743,392.3584 ADA |
724.0000 KRW |
724.0000 KRW |
751.0000 KRW |
736.0000 KRW |
| 2024-01-15 |
731.5480 KRW |
21,934,163.2354 ADA |
723.0000 KRW |
718.0000 KRW |
742.0000 KRW |
727.0000 KRW |
| 2024-01-14 |
744.3485 KRW |
21,060,746.6833 ADA |
756.0000 KRW |
725.0000 KRW |
757.0000 KRW |
726.0000 KRW |
| 2024-01-13 |
751.2825 KRW |
30,050,044.0849 ADA |
760.0000 KRW |
727.0000 KRW |
766.0000 KRW |
755.0000 KRW |
| 2024-01-12 |
782.5202 KRW |
64,044,494.7777 ADA |
798.0000 KRW |
733.0000 KRW |
807.0000 KRW |
754.0000 KRW |