Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-25 |
1,183.9826 KRW |
37,898,116.6288 ADA |
1,195.0000 KRW |
1,155.0000 KRW |
1,220.0000 KRW |
1,185.0000 KRW |
| 2021-02-24 |
1,131.2460 KRW |
262,293,407.2466 ADA |
1,080.0000 KRW |
1,010.0000 KRW |
1,215.0000 KRW |
1,210.0000 KRW |
| 2021-02-23 |
1,076.6481 KRW |
494,831,299.4296 ADA |
1,250.0000 KRW |
931.0000 KRW |
1,295.0000 KRW |
1,060.0000 KRW |
| 2021-02-22 |
1,154.1075 KRW |
266,892,325.1593 ADA |
1,250.0000 KRW |
1,015.0000 KRW |
1,310.0000 KRW |
1,255.0000 KRW |
| 2021-02-21 |
1,277.9846 KRW |
118,519,748.3299 ADA |
1,285.0000 KRW |
1,225.0000 KRW |
1,330.0000 KRW |
1,250.0000 KRW |
| 2021-02-20 |
1,237.1830 KRW |
315,892,622.3264 ADA |
1,050.0000 KRW |
1,025.0000 KRW |
1,390.0000 KRW |
1,270.0000 KRW |
| 2021-02-19 |
1,031.7335 KRW |
93,534,748.1308 ADA |
1,020.0000 KRW |
989.0000 KRW |
1,070.0000 KRW |
1,055.0000 KRW |
| 2021-02-18 |
1,025.0197 KRW |
130,811,491.2675 ADA |
978.0000 KRW |
977.0000 KRW |
1,075.0000 KRW |
1,020.0000 KRW |
| 2021-02-17 |
954.4221 KRW |
122,577,620.2130 ADA |
969.0000 KRW |
925.0000 KRW |
987.0000 KRW |
976.0000 KRW |
| 2021-02-16 |
964.0321 KRW |
152,305,110.4142 ADA |
943.0000 KRW |
920.0000 KRW |
993.0000 KRW |
969.0000 KRW |
| 2021-02-15 |
902.9318 KRW |
321,875,011.8887 ADA |
915.0000 KRW |
786.0000 KRW |
978.0000 KRW |
948.0000 KRW |
| 2021-02-14 |
922.2307 KRW |
212,769,608.4081 ADA |
979.0000 KRW |
862.0000 KRW |
984.0000 KRW |
923.0000 KRW |
| 2021-02-13 |
977.6559 KRW |
196,385,838.4015 ADA |
992.0000 KRW |
901.0000 KRW |
1,020.0000 KRW |
974.0000 KRW |
| 2021-02-12 |
987.1203 KRW |
210,767,668.6794 ADA |
1,000.0000 KRW |
943.0000 KRW |
1,015.0000 KRW |
992.0000 KRW |
| 2021-02-11 |
993.2000 KRW |
384,578,772.3534 ADA |
1,005.0000 KRW |
952.0000 KRW |
1,045.0000 KRW |
999.0000 KRW |
| 2021-02-10 |
884.0355 KRW |
891,553,090.5083 ADA |
739.0000 KRW |
736.0000 KRW |
1,015.0000 KRW |
1,010.0000 KRW |
| 2021-02-09 |
727.2459 KRW |
157,140,680.6448 ADA |
718.0000 KRW |
715.0000 KRW |
747.0000 KRW |
737.0000 KRW |
| 2021-02-08 |
726.0197 KRW |
403,370,329.8082 ADA |
714.0000 KRW |
691.0000 KRW |
759.0000 KRW |
723.0000 KRW |
| 2021-02-07 |
699.8074 KRW |
914,696,866.7359 ADA |
673.0000 KRW |
634.0000 KRW |
758.0000 KRW |
715.0000 KRW |
| 2021-02-06 |
618.1127 KRW |
442,455,914.8918 ADA |
569.0000 KRW |
549.0000 KRW |
696.0000 KRW |
671.0000 KRW |
| 2021-02-05 |
531.9877 KRW |
521,231,565.2111 ADA |
473.0000 KRW |
468.0000 KRW |
592.0000 KRW |
569.0000 KRW |
| 2021-02-04 |
455.4910 KRW |
211,264,811.6462 ADA |
463.0000 KRW |
422.0000 KRW |
480.0000 KRW |
474.0000 KRW |
| 2021-02-03 |
455.7443 KRW |
275,537,386.7664 ADA |
454.0000 KRW |
440.0000 KRW |
477.0000 KRW |
464.0000 KRW |
| 2021-02-02 |
460.5307 KRW |
804,059,209.4281 ADA |
449.0000 KRW |
420.0000 KRW |
497.0000 KRW |
458.0000 KRW |
| 2021-02-01 |
404.5861 KRW |
569,068,518.1470 ADA |
380.0000 KRW |
371.0000 KRW |
469.0000 KRW |
439.0000 KRW |
| 2021-01-31 |
394.6542 KRW |
254,807,733.4444 ADA |
392.0000 KRW |
376.0000 KRW |
419.0000 KRW |
382.0000 KRW |
| 2021-01-30 |
388.7625 KRW |
288,643,690.2658 ADA |
381.0000 KRW |
374.0000 KRW |
410.0000 KRW |
393.0000 KRW |
| 2021-01-29 |
385.9953 KRW |
286,393,413.6575 ADA |
380.0000 KRW |
366.0000 KRW |
399.0000 KRW |
382.0000 KRW |
| 2021-01-28 |
372.7112 KRW |
192,966,907.7632 ADA |
353.0000 KRW |
343.0000 KRW |
391.0000 KRW |
381.0000 KRW |
| 2021-01-27 |
360.0221 KRW |
160,646,195.3546 ADA |
379.0000 KRW |
344.0000 KRW |
380.0000 KRW |
353.0000 KRW |
| 2021-01-26 |
379.1361 KRW |
129,834,983.6461 ADA |
383.0000 KRW |
366.0000 KRW |
392.0000 KRW |
380.0000 KRW |
| 2021-01-25 |
392.1890 KRW |
137,095,231.3164 ADA |
391.0000 KRW |
381.0000 KRW |
400.0000 KRW |
384.0000 KRW |
| 2021-01-24 |
390.3478 KRW |
213,176,862.0768 ADA |
382.0000 KRW |
373.0000 KRW |
405.0000 KRW |
382.0000 KRW |
| 2021-01-23 |
383.7384 KRW |
207,079,374.6248 ADA |
385.0000 KRW |
371.0000 KRW |
397.0000 KRW |
385.0000 KRW |
| 2021-01-22 |
356.4213 KRW |
498,979,753.3387 ADA |
346.0000 KRW |
305.0000 KRW |
397.0000 KRW |
387.0000 KRW |
| 2021-01-21 |
382.5707 KRW |
231,856,606.9067 ADA |
415.0000 KRW |
338.0000 KRW |
420.0000 KRW |
352.0000 KRW |
| 2021-01-20 |
390.3567 KRW |
177,287,379.8632 ADA |
405.0000 KRW |
371.0000 KRW |
411.0000 KRW |
400.0000 KRW |
| 2021-01-19 |
405.7284 KRW |
184,745,655.8634 ADA |
405.0000 KRW |
395.0000 KRW |
417.0000 KRW |
408.0000 KRW |
| 2021-01-18 |
418.7619 KRW |
294,423,506.6848 ADA |
420.0000 KRW |
402.0000 KRW |
441.0000 KRW |
414.0000 KRW |
| 2021-01-17 |
413.6336 KRW |
924,020,946.6768 ADA |
391.0000 KRW |
382.0000 KRW |
439.0000 KRW |
426.0000 KRW |
| 2021-01-16 |
380.3880 KRW |
619,704,113.3332 ADA |
337.0000 KRW |
334.0000 KRW |
404.0000 KRW |
391.0000 KRW |
| 2021-01-15 |
341.9899 KRW |
253,964,286.4895 ADA |
341.0000 KRW |
312.0000 KRW |
360.0000 KRW |
332.0000 KRW |
| 2021-01-14 |
343.7462 KRW |
212,063,791.1885 ADA |
347.0000 KRW |
331.0000 KRW |
357.0000 KRW |
342.0000 KRW |
| 2021-01-13 |
322.6260 KRW |
224,008,852.9802 ADA |
327.0000 KRW |
311.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2021-01-12 |
321.1803 KRW |
473,196,192.2585 ADA |
312.0000 KRW |
292.0000 KRW |
352.0000 KRW |
324.0000 KRW |
| 2021-01-11 |
302.0074 KRW |
446,027,140.8430 ADA |
345.0000 KRW |
263.0000 KRW |
347.0000 KRW |
307.0000 KRW |
| 2021-01-10 |
362.1480 KRW |
372,467,578.0731 ADA |
377.0000 KRW |
313.0000 KRW |
390.0000 KRW |
348.0000 KRW |
| 2021-01-09 |
363.2327 KRW |
288,895,198.3024 ADA |
353.0000 KRW |
346.0000 KRW |
386.0000 KRW |
380.0000 KRW |
| 2021-01-08 |
342.2857 KRW |
429,829,961.6079 ADA |
340.0000 KRW |
301.0000 KRW |
373.0000 KRW |
352.0000 KRW |
| 2021-01-07 |
367.2242 KRW |
695,664,697.5836 ADA |
369.0000 KRW |
317.0000 KRW |
400.0000 KRW |
341.0000 KRW |