Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-14 |
234.3810 KRW |
14,044,722.9489 ADA |
233.0000 KRW |
230.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2026-07-13 |
236.9183 KRW |
29,233,758.3906 ADA |
242.0000 KRW |
232.0000 KRW |
245.0000 KRW |
234.0000 KRW |
| 2026-07-12 |
244.8964 KRW |
23,860,928.4916 ADA |
247.0000 KRW |
240.0000 KRW |
249.0000 KRW |
242.0000 KRW |
| 2026-07-11 |
251.7654 KRW |
16,907,924.2941 ADA |
249.0000 KRW |
247.0000 KRW |
260.0000 KRW |
248.0000 KRW |
| 2026-07-10 |
249.8220 KRW |
22,716,054.6435 ADA |
249.0000 KRW |
247.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2026-07-09 |
250.1807 KRW |
20,314,245.7506 ADA |
250.0000 KRW |
247.0000 KRW |
254.0000 KRW |
248.0000 KRW |
| 2026-07-08 |
252.7636 KRW |
28,234,665.5532 ADA |
261.0000 KRW |
246.0000 KRW |
264.0000 KRW |
250.0000 KRW |
| 2026-07-07 |
267.7265 KRW |
21,061,414.3958 ADA |
277.0000 KRW |
260.0000 KRW |
278.0000 KRW |
262.0000 KRW |
| 2026-07-06 |
276.7090 KRW |
33,595,864.8299 ADA |
286.0000 KRW |
268.0000 KRW |
287.0000 KRW |
278.0000 KRW |
| 2026-07-05 |
286.8870 KRW |
44,018,793.5950 ADA |
290.0000 KRW |
279.0000 KRW |
295.0000 KRW |
285.0000 KRW |
| 2026-07-04 |
282.7570 KRW |
58,912,220.1569 ADA |
272.0000 KRW |
264.0000 KRW |
301.0000 KRW |
290.0000 KRW |
| 2026-07-03 |
258.6153 KRW |
44,531,660.0537 ADA |
244.0000 KRW |
242.0000 KRW |
276.0000 KRW |
271.0000 KRW |
| 2026-07-02 |
239.4060 KRW |
27,475,724.1474 ADA |
234.0000 KRW |
231.0000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2026-07-01 |
230.3094 KRW |
39,660,523.4867 ADA |
220.0000 KRW |
217.0000 KRW |
240.0000 KRW |
234.0000 KRW |
| 2026-06-30 |
219.2013 KRW |
15,557,702.4191 ADA |
221.0000 KRW |
216.0000 KRW |
223.0000 KRW |
219.0000 KRW |
| 2026-06-29 |
219.7316 KRW |
17,190,991.8445 ADA |
219.0000 KRW |
215.0000 KRW |
225.0000 KRW |
220.0000 KRW |
| 2026-06-28 |
218.6001 KRW |
12,973,327.2670 ADA |
220.0000 KRW |
214.0000 KRW |
222.0000 KRW |
219.0000 KRW |
| 2026-06-27 |
223.4616 KRW |
14,557,876.9096 ADA |
226.0000 KRW |
218.0000 KRW |
227.0000 KRW |
221.0000 KRW |
| 2026-06-26 |
218.0620 KRW |
34,996,570.9356 ADA |
218.0000 KRW |
210.0000 KRW |
227.0000 KRW |
226.0000 KRW |
| 2026-06-25 |
219.7168 KRW |
33,761,468.4934 ADA |
224.0000 KRW |
211.0000 KRW |
228.0000 KRW |
218.0000 KRW |
| 2026-06-24 |
222.5361 KRW |
49,994,102.8034 ADA |
228.0000 KRW |
214.0000 KRW |
233.0000 KRW |
223.0000 KRW |
| 2026-06-23 |
231.6571 KRW |
38,452,975.7197 ADA |
239.0000 KRW |
225.0000 KRW |
241.0000 KRW |
228.0000 KRW |
| 2026-06-22 |
241.3477 KRW |
25,638,496.3194 ADA |
237.0000 KRW |
236.0000 KRW |
246.0000 KRW |
239.0000 KRW |
| 2026-06-21 |
242.7308 KRW |
19,253,854.1775 ADA |
247.0000 KRW |
237.0000 KRW |
248.0000 KRW |
237.0000 KRW |
| 2026-06-20 |
245.7652 KRW |
18,162,829.1175 ADA |
246.0000 KRW |
242.0000 KRW |
250.0000 KRW |
247.0000 KRW |
| 2026-06-19 |
243.5964 KRW |
20,679,426.8284 ADA |
247.0000 KRW |
239.0000 KRW |
249.0000 KRW |
245.0000 KRW |
| 2026-06-18 |
248.8134 KRW |
33,134,256.3040 ADA |
252.0000 KRW |
242.0000 KRW |
254.0000 KRW |
246.0000 KRW |
| 2026-06-17 |
255.4869 KRW |
46,103,093.7324 ADA |
259.0000 KRW |
248.0000 KRW |
263.0000 KRW |
252.0000 KRW |
| 2026-06-16 |
265.3110 KRW |
44,127,661.2673 ADA |
269.0000 KRW |
258.0000 KRW |
273.0000 KRW |
260.0000 KRW |
| 2026-06-15 |
276.4289 KRW |
58,802,668.3191 ADA |
276.0000 KRW |
265.0000 KRW |
286.0000 KRW |
268.0000 KRW |
| 2026-06-14 |
259.9994 KRW |
29,500,310.7139 ADA |
261.0000 KRW |
249.0000 KRW |
277.0000 KRW |
276.0000 KRW |
| 2026-06-13 |
260.1909 KRW |
18,673,010.4258 ADA |
256.0000 KRW |
255.0000 KRW |
265.0000 KRW |
259.0000 KRW |
| 2026-06-12 |
256.9265 KRW |
23,591,362.2393 ADA |
256.0000 KRW |
253.0000 KRW |
263.0000 KRW |
256.0000 KRW |
| 2026-06-11 |
250.5116 KRW |
26,234,824.2567 ADA |
242.0000 KRW |
241.0000 KRW |
258.0000 KRW |
257.0000 KRW |
| 2026-06-10 |
243.2449 KRW |
34,329,629.8842 ADA |
247.0000 KRW |
238.0000 KRW |
250.0000 KRW |
242.0000 KRW |
| 2026-06-09 |
249.7632 KRW |
27,274,652.9205 ADA |
256.0000 KRW |
242.0000 KRW |
257.0000 KRW |
248.0000 KRW |
| 2026-06-08 |
250.0206 KRW |
38,864,496.5042 ADA |
250.0000 KRW |
240.0000 KRW |
261.0000 KRW |
255.0000 KRW |
| 2026-06-07 |
246.7525 KRW |
46,192,103.9653 ADA |
240.0000 KRW |
238.0000 KRW |
255.0000 KRW |
248.0000 KRW |
| 2026-06-06 |
237.2391 KRW |
67,417,585.7999 ADA |
239.0000 KRW |
226.0000 KRW |
247.0000 KRW |
240.0000 KRW |
| 2026-06-05 |
246.6158 KRW |
211,047,611.9719 ADA |
269.0000 KRW |
236.0000 KRW |
269.0000 KRW |
238.0000 KRW |
| 2026-06-04 |
284.6394 KRW |
119,689,158.9376 ADA |
297.0000 KRW |
267.0000 KRW |
300.0000 KRW |
269.0000 KRW |
| 2026-06-03 |
310.5464 KRW |
63,756,811.9026 ADA |
316.0000 KRW |
296.0000 KRW |
324.0000 KRW |
299.0000 KRW |
| 2026-06-02 |
323.9880 KRW |
63,284,830.9812 ADA |
337.0000 KRW |
310.0000 KRW |
338.0000 KRW |
315.0000 KRW |
| 2026-06-01 |
339.6515 KRW |
37,433,124.0938 ADA |
346.0000 KRW |
331.0000 KRW |
350.0000 KRW |
336.0000 KRW |
| 2026-05-31 |
348.6610 KRW |
20,367,207.9859 ADA |
350.0000 KRW |
342.0000 KRW |
353.0000 KRW |
346.0000 KRW |
| 2026-05-30 |
349.9986 KRW |
33,464,082.7190 ADA |
345.0000 KRW |
344.0000 KRW |
355.0000 KRW |
349.0000 KRW |
| 2026-05-29 |
345.7243 KRW |
28,881,869.3611 ADA |
347.0000 KRW |
340.0000 KRW |
352.0000 KRW |
345.0000 KRW |
| 2026-05-28 |
343.3151 KRW |
40,998,626.0442 ADA |
350.0000 KRW |
336.0000 KRW |
352.0000 KRW |
346.0000 KRW |
| 2026-05-27 |
353.3385 KRW |
28,181,724.7204 ADA |
356.0000 KRW |
348.0000 KRW |
359.0000 KRW |
349.0000 KRW |
| 2026-05-26 |
358.6145 KRW |
24,365,194.9811 ADA |
363.0000 KRW |
355.0000 KRW |
366.0000 KRW |
355.0000 KRW |