Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
640.1149 KRW |
68,607,975.3217 ADA |
648.0000 KRW |
630.0000 KRW |
653.0000 KRW |
637.0000 KRW |
| 2022-09-25 |
660.4184 KRW |
66,361,735.0761 ADA |
663.0000 KRW |
645.0000 KRW |
673.0000 KRW |
650.0000 KRW |
| 2022-09-24 |
670.6581 KRW |
76,189,373.8958 ADA |
669.0000 KRW |
660.0000 KRW |
683.0000 KRW |
662.0000 KRW |
| 2022-09-23 |
664.3169 KRW |
210,112,224.7896 ADA |
654.0000 KRW |
642.0000 KRW |
691.0000 KRW |
669.0000 KRW |
| 2022-09-22 |
646.2764 KRW |
117,210,463.8454 ADA |
633.0000 KRW |
625.0000 KRW |
663.0000 KRW |
656.0000 KRW |
| 2022-09-21 |
638.2621 KRW |
187,410,537.9265 ADA |
627.0000 KRW |
610.0000 KRW |
661.0000 KRW |
634.0000 KRW |
| 2022-09-20 |
629.0573 KRW |
65,218,660.2700 ADA |
640.0000 KRW |
621.0000 KRW |
642.0000 KRW |
625.0000 KRW |
| 2022-09-19 |
628.2313 KRW |
83,167,229.2625 ADA |
634.0000 KRW |
617.0000 KRW |
645.0000 KRW |
639.0000 KRW |
| 2022-09-18 |
659.5507 KRW |
97,912,798.8419 ADA |
681.0000 KRW |
622.0000 KRW |
689.0000 KRW |
633.0000 KRW |
| 2022-09-17 |
673.9331 KRW |
62,653,221.0481 ADA |
668.0000 KRW |
665.0000 KRW |
683.0000 KRW |
678.0000 KRW |
| 2022-09-16 |
655.6506 KRW |
61,137,862.6425 ADA |
664.0000 KRW |
643.0000 KRW |
667.0000 KRW |
663.0000 KRW |
| 2022-09-15 |
665.1331 KRW |
74,457,605.3136 ADA |
672.0000 KRW |
656.0000 KRW |
676.0000 KRW |
662.0000 KRW |
| 2022-09-14 |
666.1833 KRW |
76,673,835.2166 ADA |
652.0000 KRW |
651.0000 KRW |
681.0000 KRW |
673.0000 KRW |
| 2022-09-13 |
669.0499 KRW |
123,407,399.1744 ADA |
689.0000 KRW |
647.0000 KRW |
697.0000 KRW |
652.0000 KRW |
| 2022-09-12 |
698.5652 KRW |
80,193,775.6472 ADA |
702.0000 KRW |
682.0000 KRW |
709.0000 KRW |
693.0000 KRW |
| 2022-09-11 |
703.7474 KRW |
65,498,449.9799 ADA |
703.0000 KRW |
693.0000 KRW |
714.0000 KRW |
697.0000 KRW |
| 2022-09-10 |
706.3505 KRW |
114,977,614.5915 ADA |
690.0000 KRW |
680.0000 KRW |
720.0000 KRW |
703.0000 KRW |
| 2022-09-09 |
679.2942 KRW |
67,240,929.6857 ADA |
666.0000 KRW |
664.0000 KRW |
690.0000 KRW |
684.0000 KRW |
| 2022-09-08 |
659.4756 KRW |
67,469,973.5072 ADA |
665.0000 KRW |
648.0000 KRW |
672.0000 KRW |
666.0000 KRW |
| 2022-09-07 |
651.8189 KRW |
70,748,197.6908 ADA |
648.0000 KRW |
637.0000 KRW |
670.0000 KRW |
667.0000 KRW |
| 2022-09-06 |
680.1214 KRW |
140,432,945.1445 ADA |
687.0000 KRW |
645.0000 KRW |
705.0000 KRW |
649.0000 KRW |
| 2022-09-05 |
680.2892 KRW |
93,307,504.1609 ADA |
693.0000 KRW |
667.0000 KRW |
699.0000 KRW |
686.0000 KRW |
| 2022-09-04 |
684.8057 KRW |
149,887,903.5959 ADA |
664.0000 KRW |
658.0000 KRW |
704.0000 KRW |
691.0000 KRW |
| 2022-09-03 |
653.8469 KRW |
111,297,184.5731 ADA |
630.0000 KRW |
627.0000 KRW |
672.0000 KRW |
664.0000 KRW |
| 2022-09-02 |
630.0420 KRW |
58,064,246.0996 ADA |
626.0000 KRW |
622.0000 KRW |
640.0000 KRW |
628.0000 KRW |
| 2022-09-01 |
620.3938 KRW |
69,338,997.8025 ADA |
614.0000 KRW |
607.0000 KRW |
637.0000 KRW |
628.0000 KRW |
| 2022-08-31 |
624.3915 KRW |
46,418,402.9447 ADA |
623.0000 KRW |
611.0000 KRW |
634.0000 KRW |
613.0000 KRW |
| 2022-08-30 |
620.7525 KRW |
66,776,390.4048 ADA |
616.0000 KRW |
607.0000 KRW |
638.0000 KRW |
623.0000 KRW |
| 2022-08-29 |
602.7055 KRW |
57,320,859.7838 ADA |
595.0000 KRW |
587.0000 KRW |
620.0000 KRW |
619.0000 KRW |
| 2022-08-28 |
613.2908 KRW |
52,588,349.6850 ADA |
621.0000 KRW |
594.0000 KRW |
628.0000 KRW |
596.0000 KRW |
| 2022-08-27 |
607.3507 KRW |
76,098,730.1244 ADA |
597.0000 KRW |
590.0000 KRW |
625.0000 KRW |
619.0000 KRW |
| 2022-08-26 |
634.3293 KRW |
163,929,640.8175 ADA |
630.0000 KRW |
590.0000 KRW |
658.0000 KRW |
591.0000 KRW |
| 2022-08-25 |
629.5732 KRW |
41,674,715.3094 ADA |
624.0000 KRW |
622.0000 KRW |
642.0000 KRW |
632.0000 KRW |
| 2022-08-24 |
626.5206 KRW |
44,918,831.6680 ADA |
633.0000 KRW |
620.0000 KRW |
636.0000 KRW |
623.0000 KRW |
| 2022-08-23 |
625.0562 KRW |
47,712,116.8948 ADA |
631.0000 KRW |
611.0000 KRW |
637.0000 KRW |
631.0000 KRW |
| 2022-08-22 |
619.6548 KRW |
63,032,477.0386 ADA |
633.0000 KRW |
604.0000 KRW |
637.0000 KRW |
623.0000 KRW |
| 2022-08-21 |
630.4850 KRW |
48,649,683.0555 ADA |
626.0000 KRW |
616.0000 KRW |
645.0000 KRW |
635.0000 KRW |
| 2022-08-20 |
625.6322 KRW |
65,737,066.0304 ADA |
618.0000 KRW |
603.0000 KRW |
637.0000 KRW |
624.0000 KRW |
| 2022-08-19 |
652.9785 KRW |
169,567,258.0946 ADA |
702.0000 KRW |
613.0000 KRW |
703.0000 KRW |
614.0000 KRW |
| 2022-08-18 |
722.0870 KRW |
59,282,965.3431 ADA |
727.0000 KRW |
705.0000 KRW |
732.0000 KRW |
706.0000 KRW |
| 2022-08-17 |
746.3597 KRW |
140,561,443.6908 ADA |
750.0000 KRW |
715.0000 KRW |
777.0000 KRW |
726.0000 KRW |
| 2022-08-16 |
751.3056 KRW |
103,941,559.1848 ADA |
740.0000 KRW |
738.0000 KRW |
763.0000 KRW |
750.0000 KRW |
| 2022-08-15 |
752.9492 KRW |
94,548,949.3943 ADA |
764.0000 KRW |
734.0000 KRW |
774.0000 KRW |
744.0000 KRW |
| 2022-08-14 |
777.3533 KRW |
230,935,934.7838 ADA |
745.0000 KRW |
741.0000 KRW |
805.0000 KRW |
765.0000 KRW |
| 2022-08-13 |
739.6832 KRW |
121,801,014.8915 ADA |
716.0000 KRW |
713.0000 KRW |
755.0000 KRW |
746.0000 KRW |
| 2022-08-12 |
706.9179 KRW |
59,401,673.3492 ADA |
705.0000 KRW |
696.0000 KRW |
719.0000 KRW |
717.0000 KRW |
| 2022-08-11 |
714.5708 KRW |
94,649,635.5575 ADA |
708.0000 KRW |
704.0000 KRW |
723.0000 KRW |
706.0000 KRW |
| 2022-08-10 |
696.6681 KRW |
83,920,490.6849 ADA |
688.0000 KRW |
675.0000 KRW |
711.0000 KRW |
708.0000 KRW |
| 2022-08-09 |
695.7832 KRW |
80,094,303.6452 ADA |
710.0000 KRW |
679.0000 KRW |
711.0000 KRW |
691.0000 KRW |
| 2022-08-08 |
710.3289 KRW |
93,684,103.7194 ADA |
698.0000 KRW |
692.0000 KRW |
723.0000 KRW |
709.0000 KRW |