Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-31 |
269.2896 KRW |
19,658,397.1860 ADA |
268.0000 KRW |
266.0000 KRW |
274.0000 KRW |
271.0000 KRW |
| 2026-08-30 |
276.7715 KRW |
27,648,712.6351 ADA |
281.0000 KRW |
265.0000 KRW |
286.0000 KRW |
266.0000 KRW |
| 2026-08-29 |
279.0239 KRW |
18,541,462.4781 ADA |
282.0000 KRW |
276.0000 KRW |
283.0000 KRW |
280.0000 KRW |
| 2026-08-28 |
287.2082 KRW |
40,035,829.1434 ADA |
296.0000 KRW |
277.0000 KRW |
302.0000 KRW |
282.0000 KRW |
| 2026-08-27 |
294.4617 KRW |
37,753,405.6410 ADA |
295.0000 KRW |
288.0000 KRW |
300.0000 KRW |
296.0000 KRW |
| 2026-08-26 |
290.3958 KRW |
40,358,936.2635 ADA |
291.0000 KRW |
282.0000 KRW |
296.0000 KRW |
295.0000 KRW |
| 2026-08-25 |
302.8162 KRW |
59,046,966.7771 ADA |
305.0000 KRW |
288.0000 KRW |
315.0000 KRW |
291.0000 KRW |
| 2026-08-24 |
304.1495 KRW |
53,328,685.4485 ADA |
312.0000 KRW |
298.0000 KRW |
313.0000 KRW |
305.0000 KRW |
| 2026-08-23 |
306.5026 KRW |
60,579,095.7096 ADA |
310.0000 KRW |
293.0000 KRW |
316.0000 KRW |
312.0000 KRW |
| 2026-08-22 |
316.7018 KRW |
155,691,811.9937 ADA |
315.0000 KRW |
285.0000 KRW |
355.0000 KRW |
310.0000 KRW |
| 2026-08-21 |
294.5989 KRW |
101,682,905.6067 ADA |
275.0000 KRW |
273.0000 KRW |
320.0000 KRW |
315.0000 KRW |
| 2026-08-20 |
264.3362 KRW |
65,925,041.7989 ADA |
257.0000 KRW |
250.0000 KRW |
279.0000 KRW |
273.0000 KRW |
| 2026-08-19 |
250.9102 KRW |
35,347,420.1317 ADA |
246.0000 KRW |
241.0000 KRW |
263.0000 KRW |
256.0000 KRW |
| 2026-08-18 |
243.9746 KRW |
11,205,679.0739 ADA |
246.0000 KRW |
241.0000 KRW |
249.0000 KRW |
245.0000 KRW |
| 2026-08-17 |
246.8198 KRW |
15,026,113.4086 ADA |
249.0000 KRW |
244.0000 KRW |
252.0000 KRW |
246.0000 KRW |
| 2026-08-16 |
250.1587 KRW |
9,444,650.2222 ADA |
250.0000 KRW |
247.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2026-08-15 |
253.1802 KRW |
10,532,274.0285 ADA |
254.0000 KRW |
249.0000 KRW |
257.0000 KRW |
250.0000 KRW |
| 2026-08-14 |
255.4063 KRW |
12,354,841.3723 ADA |
257.0000 KRW |
251.0000 KRW |
259.0000 KRW |
255.0000 KRW |
| 2026-08-13 |
258.7189 KRW |
11,348,589.8825 ADA |
258.0000 KRW |
255.0000 KRW |
264.0000 KRW |
257.0000 KRW |
| 2026-08-12 |
260.2936 KRW |
15,181,937.4876 ADA |
264.0000 KRW |
255.0000 KRW |
266.0000 KRW |
258.0000 KRW |
| 2026-08-11 |
264.4325 KRW |
16,697,065.7434 ADA |
270.0000 KRW |
259.0000 KRW |
270.0000 KRW |
263.0000 KRW |
| 2026-08-10 |
275.3548 KRW |
13,404,920.6914 ADA |
273.0000 KRW |
270.0000 KRW |
280.0000 KRW |
270.0000 KRW |
| 2026-08-09 |
277.2187 KRW |
6,841,713.1082 ADA |
281.0000 KRW |
272.0000 KRW |
281.0000 KRW |
274.0000 KRW |
| 2026-08-08 |
280.9020 KRW |
9,035,140.1071 ADA |
283.0000 KRW |
278.0000 KRW |
285.0000 KRW |
280.0000 KRW |
| 2026-08-07 |
283.0885 KRW |
23,459,852.4486 ADA |
286.0000 KRW |
276.0000 KRW |
288.0000 KRW |
283.0000 KRW |
| 2026-08-06 |
283.8360 KRW |
43,673,137.4858 ADA |
271.0000 KRW |
263.0000 KRW |
300.0000 KRW |
285.0000 KRW |
| 2026-08-05 |
273.0050 KRW |
17,694,718.1793 ADA |
275.0000 KRW |
268.0000 KRW |
282.0000 KRW |
272.0000 KRW |
| 2026-08-04 |
276.2808 KRW |
24,226,473.1121 ADA |
276.0000 KRW |
271.0000 KRW |
284.0000 KRW |
274.0000 KRW |
| 2026-08-03 |
269.1181 KRW |
34,381,678.1141 ADA |
272.0000 KRW |
259.0000 KRW |
280.0000 KRW |
275.0000 KRW |
| 2026-08-02 |
267.0911 KRW |
39,857,604.9656 ADA |
252.0000 KRW |
249.0000 KRW |
276.0000 KRW |
271.0000 KRW |
| 2026-08-01 |
247.8872 KRW |
15,986,541.6076 ADA |
242.0000 KRW |
241.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2026-07-31 |
241.8411 KRW |
19,739,909.5494 ADA |
239.0000 KRW |
239.0000 KRW |
247.0000 KRW |
242.0000 KRW |
| 2026-07-30 |
239.3759 KRW |
20,236,505.2960 ADA |
231.0000 KRW |
230.0000 KRW |
250.0000 KRW |
240.0000 KRW |
| 2026-07-29 |
234.7045 KRW |
26,080,515.9658 ADA |
235.0000 KRW |
230.0000 KRW |
242.0000 KRW |
231.0000 KRW |
| 2026-07-28 |
228.8086 KRW |
25,880,620.5312 ADA |
227.0000 KRW |
224.0000 KRW |
237.0000 KRW |
235.0000 KRW |
| 2026-07-27 |
234.0736 KRW |
28,234,431.7561 ADA |
242.0000 KRW |
225.0000 KRW |
243.0000 KRW |
227.0000 KRW |
| 2026-07-26 |
241.4037 KRW |
8,693,650.6015 ADA |
242.0000 KRW |
239.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2026-07-25 |
239.5771 KRW |
11,562,539.5590 ADA |
240.0000 KRW |
236.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2026-07-24 |
242.5270 KRW |
18,694,253.4945 ADA |
247.0000 KRW |
238.0000 KRW |
247.0000 KRW |
241.0000 KRW |
| 2026-07-23 |
251.6943 KRW |
18,000,436.4314 ADA |
255.0000 KRW |
246.0000 KRW |
258.0000 KRW |
247.0000 KRW |
| 2026-07-22 |
255.2384 KRW |
22,173,428.8936 ADA |
254.0000 KRW |
249.0000 KRW |
263.0000 KRW |
255.0000 KRW |
| 2026-07-21 |
254.0634 KRW |
30,085,731.4585 ADA |
248.0000 KRW |
247.0000 KRW |
259.0000 KRW |
253.0000 KRW |
| 2026-07-20 |
242.4747 KRW |
22,956,735.9012 ADA |
244.0000 KRW |
236.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2026-07-19 |
244.3227 KRW |
12,867,030.3914 ADA |
245.0000 KRW |
241.0000 KRW |
249.0000 KRW |
244.0000 KRW |
| 2026-07-18 |
245.6852 KRW |
15,625,456.6854 ADA |
246.0000 KRW |
241.0000 KRW |
250.0000 KRW |
245.0000 KRW |
| 2026-07-17 |
239.1822 KRW |
27,884,695.6669 ADA |
237.0000 KRW |
233.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2026-07-16 |
239.5405 KRW |
18,987,314.7282 ADA |
243.0000 KRW |
236.0000 KRW |
244.0000 KRW |
237.0000 KRW |
| 2026-07-15 |
242.9086 KRW |
22,129,924.4960 ADA |
243.0000 KRW |
238.0000 KRW |
249.0000 KRW |
243.0000 KRW |
| 2026-07-14 |
237.7389 KRW |
25,672,527.2121 ADA |
233.0000 KRW |
230.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2026-07-13 |
236.9183 KRW |
29,233,758.3906 ADA |
242.0000 KRW |
232.0000 KRW |
245.0000 KRW |
234.0000 KRW |