Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-19 |
243.6353 KRW |
6,619,343.1425 ADA |
246.0000 KRW |
241.0000 KRW |
246.0000 KRW |
242.0000 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 |
| 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 |