Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
799.0765 KRW |
112,875,902.0598 ADA |
772.0000 KRW |
762.0000 KRW |
842.0000 KRW |
798.0000 KRW |
| 2024-01-10 |
723.5468 KRW |
85,381,972.7053 ADA |
689.0000 KRW |
655.0000 KRW |
807.0000 KRW |
787.0000 KRW |
| 2024-01-09 |
696.2567 KRW |
61,888,930.6762 ADA |
726.0000 KRW |
668.0000 KRW |
731.0000 KRW |
687.0000 KRW |
| 2024-01-08 |
671.9343 KRW |
92,311,511.9297 ADA |
667.0000 KRW |
623.0000 KRW |
730.0000 KRW |
728.0000 KRW |
| 2024-01-07 |
697.7590 KRW |
29,500,961.0527 ADA |
706.0000 KRW |
663.0000 KRW |
719.0000 KRW |
670.0000 KRW |
| 2024-01-06 |
706.1558 KRW |
33,716,532.3402 ADA |
730.0000 KRW |
685.0000 KRW |
731.0000 KRW |
703.0000 KRW |
| 2024-01-05 |
734.2000 KRW |
36,374,218.0303 ADA |
768.0000 KRW |
708.0000 KRW |
770.0000 KRW |
725.0000 KRW |
| 2024-01-04 |
758.6659 KRW |
38,322,844.8163 ADA |
762.0000 KRW |
737.0000 KRW |
776.0000 KRW |
766.0000 KRW |
| 2024-01-03 |
761.4444 KRW |
106,040,521.5018 ADA |
813.0000 KRW |
640.0000 KRW |
824.0000 KRW |
765.0000 KRW |
| 2024-01-02 |
830.8375 KRW |
46,380,151.9453 ADA |
829.0000 KRW |
810.0000 KRW |
846.0000 KRW |
815.0000 KRW |
| 2024-01-01 |
810.3987 KRW |
25,552,363.4075 ADA |
805.0000 KRW |
801.0000 KRW |
829.0000 KRW |
823.0000 KRW |
| 2023-12-31 |
808.6535 KRW |
26,575,620.3837 ADA |
808.0000 KRW |
801.0000 KRW |
817.0000 KRW |
803.0000 KRW |
| 2023-12-30 |
812.0078 KRW |
33,581,176.8314 ADA |
816.0000 KRW |
801.0000 KRW |
822.0000 KRW |
811.0000 KRW |
| 2023-12-29 |
815.4772 KRW |
75,806,155.6395 ADA |
823.0000 KRW |
797.0000 KRW |
831.0000 KRW |
813.0000 KRW |
| 2023-12-28 |
859.1242 KRW |
141,654,850.1834 ADA |
843.0000 KRW |
819.0000 KRW |
898.0000 KRW |
830.0000 KRW |
| 2023-12-27 |
820.5839 KRW |
70,328,741.7942 ADA |
816.0000 KRW |
783.0000 KRW |
857.0000 KRW |
845.0000 KRW |
| 2023-12-26 |
812.2963 KRW |
68,908,130.2808 ADA |
831.0000 KRW |
777.0000 KRW |
836.0000 KRW |
814.0000 KRW |
| 2023-12-25 |
813.8788 KRW |
58,013,864.9137 ADA |
799.0000 KRW |
792.0000 KRW |
835.0000 KRW |
835.0000 KRW |
| 2023-12-24 |
833.2957 KRW |
68,924,571.6005 ADA |
829.0000 KRW |
800.0000 KRW |
852.0000 KRW |
806.0000 KRW |
| 2023-12-23 |
823.9223 KRW |
40,770,218.9996 ADA |
844.0000 KRW |
813.0000 KRW |
845.0000 KRW |
831.0000 KRW |
| 2023-12-22 |
854.1128 KRW |
110,392,923.0641 ADA |
861.0000 KRW |
823.0000 KRW |
885.0000 KRW |
842.0000 KRW |
| 2023-12-21 |
822.6728 KRW |
93,330,354.5751 ADA |
801.0000 KRW |
792.0000 KRW |
863.0000 KRW |
859.0000 KRW |
| 2023-12-20 |
802.0053 KRW |
83,030,091.8908 ADA |
788.0000 KRW |
775.0000 KRW |
825.0000 KRW |
803.0000 KRW |
| 2023-12-19 |
810.8465 KRW |
88,275,739.8485 ADA |
820.0000 KRW |
776.0000 KRW |
838.0000 KRW |
789.0000 KRW |
| 2023-12-18 |
776.0657 KRW |
117,361,069.3470 ADA |
796.0000 KRW |
740.0000 KRW |
819.0000 KRW |
817.0000 KRW |
| 2023-12-17 |
818.6865 KRW |
76,047,854.5410 ADA |
832.0000 KRW |
791.0000 KRW |
848.0000 KRW |
793.0000 KRW |
| 2023-12-16 |
837.8963 KRW |
86,841,271.8717 ADA |
831.0000 KRW |
809.0000 KRW |
855.0000 KRW |
833.0000 KRW |
| 2023-12-15 |
868.6746 KRW |
132,330,691.5148 ADA |
880.0000 KRW |
834.0000 KRW |
898.0000 KRW |
835.0000 KRW |
| 2023-12-14 |
898.6056 KRW |
271,960,714.3561 ADA |
923.0000 KRW |
864.0000 KRW |
948.0000 KRW |
882.0000 KRW |
| 2023-12-13 |
848.6826 KRW |
298,632,384.2748 ADA |
803.0000 KRW |
762.0000 KRW |
936.0000 KRW |
909.0000 KRW |
| 2023-12-12 |
801.5514 KRW |
196,189,418.5720 ADA |
761.0000 KRW |
760.0000 KRW |
833.0000 KRW |
800.0000 KRW |
| 2023-12-11 |
762.6010 KRW |
178,032,760.9678 ADA |
812.0000 KRW |
721.0000 KRW |
817.0000 KRW |
762.0000 KRW |
| 2023-12-10 |
810.8808 KRW |
213,141,462.4386 ADA |
795.0000 KRW |
779.0000 KRW |
837.0000 KRW |
812.0000 KRW |
| 2023-12-09 |
823.2734 KRW |
614,352,482.9863 ADA |
743.0000 KRW |
740.0000 KRW |
876.0000 KRW |
796.0000 KRW |
| 2023-12-08 |
714.5688 KRW |
308,011,829.9458 ADA |
624.0000 KRW |
619.0000 KRW |
779.0000 KRW |
750.0000 KRW |
| 2023-12-07 |
612.0726 KRW |
58,416,384.9766 ADA |
610.0000 KRW |
594.0000 KRW |
629.0000 KRW |
623.0000 KRW |
| 2023-12-06 |
601.0475 KRW |
93,886,979.5243 ADA |
581.0000 KRW |
574.0000 KRW |
627.0000 KRW |
610.0000 KRW |
| 2023-12-05 |
555.1875 KRW |
39,134,292.6861 ADA |
551.0000 KRW |
537.0000 KRW |
579.0000 KRW |
578.0000 KRW |
| 2023-12-04 |
543.8820 KRW |
43,286,189.6542 ADA |
529.0000 KRW |
529.0000 KRW |
555.0000 KRW |
547.0000 KRW |
| 2023-12-03 |
529.0075 KRW |
19,818,747.3294 ADA |
529.0000 KRW |
519.0000 KRW |
538.0000 KRW |
529.0000 KRW |
| 2023-12-02 |
519.5106 KRW |
12,798,520.5623 ADA |
513.0000 KRW |
513.0000 KRW |
528.0000 KRW |
527.0000 KRW |
| 2023-12-01 |
509.2997 KRW |
15,127,875.5528 ADA |
503.0000 KRW |
501.0000 KRW |
516.0000 KRW |
513.0000 KRW |
| 2023-11-30 |
504.8161 KRW |
18,699,696.4058 ADA |
511.0000 KRW |
500.0000 KRW |
513.0000 KRW |
503.0000 KRW |
| 2023-11-29 |
514.2671 KRW |
20,936,102.0210 ADA |
515.0000 KRW |
507.0000 KRW |
520.0000 KRW |
514.0000 KRW |
| 2023-11-28 |
506.8367 KRW |
20,723,077.1437 ADA |
511.0000 KRW |
497.0000 KRW |
519.0000 KRW |
513.0000 KRW |
| 2023-11-27 |
512.4012 KRW |
24,922,414.6256 ADA |
519.0000 KRW |
502.0000 KRW |
526.0000 KRW |
511.0000 KRW |
| 2023-11-26 |
521.6983 KRW |
19,973,475.9946 ADA |
527.0000 KRW |
510.0000 KRW |
529.0000 KRW |
522.0000 KRW |
| 2023-11-25 |
523.6702 KRW |
20,182,487.3811 ADA |
518.0000 KRW |
516.0000 KRW |
530.0000 KRW |
527.0000 KRW |
| 2023-11-24 |
523.1709 KRW |
39,716,919.9611 ADA |
519.0000 KRW |
515.0000 KRW |
532.0000 KRW |
518.0000 KRW |
| 2023-11-23 |
511.0257 KRW |
21,563,634.7613 ADA |
508.0000 KRW |
504.0000 KRW |
518.0000 KRW |
512.0000 KRW |