Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
540.6873 KRW |
34,995,565.7120 ADA |
524.0000 KRW |
515.0000 KRW |
566.0000 KRW |
561.0000 KRW |
| 2025-12-18 |
543.2488 KRW |
48,971,038.6245 ADA |
549.0000 KRW |
518.0000 KRW |
564.0000 KRW |
523.0000 KRW |
| 2025-12-17 |
570.9053 KRW |
25,771,009.4805 ADA |
574.0000 KRW |
553.0000 KRW |
595.0000 KRW |
557.0000 KRW |
| 2025-12-16 |
572.7507 KRW |
30,130,376.0831 ADA |
580.0000 KRW |
562.0000 KRW |
583.0000 KRW |
577.0000 KRW |
| 2025-12-15 |
585.9032 KRW |
34,715,552.9728 ADA |
593.0000 KRW |
565.0000 KRW |
608.0000 KRW |
573.0000 KRW |
| 2025-12-14 |
601.0653 KRW |
23,991,752.5474 ADA |
613.0000 KRW |
590.0000 KRW |
614.0000 KRW |
592.0000 KRW |
| 2025-12-13 |
613.4044 KRW |
13,080,625.5648 ADA |
612.0000 KRW |
606.0000 KRW |
619.0000 KRW |
611.0000 KRW |
| 2025-12-12 |
624.6448 KRW |
34,855,177.2167 ADA |
633.0000 KRW |
605.0000 KRW |
637.0000 KRW |
618.0000 KRW |
| 2025-12-11 |
632.9372 KRW |
62,357,289.0203 ADA |
675.0000 KRW |
612.0000 KRW |
677.0000 KRW |
633.0000 KRW |
| 2025-12-10 |
690.7317 KRW |
24,817,520.6754 ADA |
696.0000 KRW |
680.0000 KRW |
707.0000 KRW |
691.0000 KRW |
| 2025-12-09 |
670.0630 KRW |
39,144,428.7185 ADA |
645.0000 KRW |
631.0000 KRW |
710.0000 KRW |
705.0000 KRW |
| 2025-12-08 |
641.4979 KRW |
20,981,137.8065 ADA |
624.0000 KRW |
620.0000 KRW |
657.0000 KRW |
645.0000 KRW |
| 2025-12-07 |
626.0372 KRW |
23,163,974.8771 ADA |
619.0000 KRW |
608.0000 KRW |
649.0000 KRW |
624.0000 KRW |
| 2025-12-06 |
619.3521 KRW |
9,358,896.7741 ADA |
622.0000 KRW |
613.0000 KRW |
629.0000 KRW |
620.0000 KRW |
| 2025-12-05 |
639.9897 KRW |
24,676,967.5303 ADA |
655.0000 KRW |
613.0000 KRW |
661.0000 KRW |
623.0000 KRW |
| 2025-12-04 |
666.9419 KRW |
21,732,221.5862 ADA |
668.0000 KRW |
655.0000 KRW |
678.0000 KRW |
662.0000 KRW |
| 2025-12-03 |
651.2521 KRW |
34,034,441.3989 ADA |
645.0000 KRW |
635.0000 KRW |
666.0000 KRW |
655.0000 KRW |
| 2025-12-02 |
609.4694 KRW |
31,076,010.2764 ADA |
587.0000 KRW |
576.0000 KRW |
651.0000 KRW |
648.0000 KRW |
| 2025-12-01 |
590.8377 KRW |
37,192,492.6559 ADA |
624.0000 KRW |
570.0000 KRW |
627.0000 KRW |
586.0000 KRW |
| 2025-11-30 |
632.9470 KRW |
10,738,079.9775 ADA |
632.0000 KRW |
628.0000 KRW |
640.0000 KRW |
636.0000 KRW |
| 2025-11-29 |
632.9072 KRW |
10,763,349.3348 ADA |
638.0000 KRW |
628.0000 KRW |
639.0000 KRW |
632.0000 KRW |
| 2025-11-28 |
642.9677 KRW |
26,636,850.0257 ADA |
648.0000 KRW |
633.0000 KRW |
657.0000 KRW |
639.0000 KRW |
| 2025-11-27 |
648.3307 KRW |
20,807,411.6150 ADA |
651.0000 KRW |
640.0000 KRW |
657.0000 KRW |
651.0000 KRW |
| 2025-11-26 |
630.7871 KRW |
23,933,023.4663 ADA |
631.0000 KRW |
615.0000 KRW |
649.0000 KRW |
649.0000 KRW |
| 2025-11-25 |
627.2569 KRW |
25,073,952.6421 ADA |
642.0000 KRW |
609.0000 KRW |
645.0000 KRW |
629.0000 KRW |
| 2025-11-24 |
623.7761 KRW |
30,265,295.8871 ADA |
623.0000 KRW |
608.0000 KRW |
646.0000 KRW |
643.0000 KRW |
| 2025-11-23 |
620.3143 KRW |
30,845,679.1519 ADA |
609.0000 KRW |
604.0000 KRW |
633.0000 KRW |
628.0000 KRW |
| 2025-11-22 |
603.6618 KRW |
28,211,986.5057 ADA |
620.0000 KRW |
589.0000 KRW |
625.0000 KRW |
603.0000 KRW |
| 2025-11-21 |
619.5790 KRW |
77,072,971.0363 ADA |
649.0000 KRW |
585.0000 KRW |
657.0000 KRW |
626.0000 KRW |
| 2025-11-20 |
674.9158 KRW |
42,557,922.0349 ADA |
692.0000 KRW |
646.0000 KRW |
702.0000 KRW |
649.0000 KRW |
| 2025-11-19 |
685.5071 KRW |
32,543,993.3331 ADA |
705.0000 KRW |
657.0000 KRW |
708.0000 KRW |
658.0000 KRW |
| 2025-11-18 |
692.6408 KRW |
52,995,929.9955 ADA |
698.0000 KRW |
678.0000 KRW |
715.0000 KRW |
709.0000 KRW |
| 2025-11-17 |
716.0543 KRW |
45,242,252.2756 ADA |
723.0000 KRW |
690.0000 KRW |
743.0000 KRW |
694.0000 KRW |
| 2025-11-16 |
737.2953 KRW |
40,996,350.6464 ADA |
761.0000 KRW |
707.0000 KRW |
764.0000 KRW |
722.0000 KRW |
| 2025-11-15 |
765.5088 KRW |
19,659,947.3265 ADA |
758.0000 KRW |
753.0000 KRW |
779.0000 KRW |
766.0000 KRW |
| 2025-11-14 |
780.4049 KRW |
36,105,883.2134 ADA |
803.0000 KRW |
756.0000 KRW |
806.0000 KRW |
787.0000 KRW |
| 2025-11-13 |
824.8734 KRW |
24,418,737.3795 ADA |
823.0000 KRW |
789.0000 KRW |
853.0000 KRW |
797.0000 KRW |
| 2025-11-12 |
846.7723 KRW |
15,643,198.8924 ADA |
833.0000 KRW |
827.0000 KRW |
866.0000 KRW |
847.0000 KRW |
| 2025-11-11 |
870.0420 KRW |
26,569,667.4703 ADA |
877.0000 KRW |
846.0000 KRW |
897.0000 KRW |
849.0000 KRW |
| 2025-11-10 |
874.6514 KRW |
35,593,826.9862 ADA |
858.0000 KRW |
852.0000 KRW |
893.0000 KRW |
864.0000 KRW |
| 2025-11-09 |
839.2012 KRW |
16,824,827.1981 ADA |
847.0000 KRW |
817.0000 KRW |
861.0000 KRW |
850.0000 KRW |
| 2025-11-08 |
858.0437 KRW |
26,195,597.5265 ADA |
858.0000 KRW |
827.0000 KRW |
884.0000 KRW |
847.0000 KRW |
| 2025-11-07 |
808.5533 KRW |
32,243,004.0416 ADA |
795.0000 KRW |
780.0000 KRW |
864.0000 KRW |
863.0000 KRW |
| 2025-11-06 |
798.7164 KRW |
21,019,583.3994 ADA |
818.0000 KRW |
776.0000 KRW |
819.0000 KRW |
793.0000 KRW |
| 2025-11-05 |
783.5171 KRW |
46,449,500.0325 ADA |
786.0000 KRW |
734.0000 KRW |
821.0000 KRW |
819.0000 KRW |
| 2025-11-04 |
808.7305 KRW |
42,576,347.8691 ADA |
824.0000 KRW |
787.0000 KRW |
842.0000 KRW |
818.0000 KRW |
| 2025-11-03 |
854.1312 KRW |
56,842,857.3256 ADA |
905.0000 KRW |
810.0000 KRW |
908.0000 KRW |
812.0000 KRW |
| 2025-11-02 |
901.9420 KRW |
18,358,685.5057 ADA |
912.0000 KRW |
884.0000 KRW |
920.0000 KRW |
893.0000 KRW |
| 2025-11-01 |
911.2602 KRW |
11,145,421.8519 ADA |
913.0000 KRW |
903.0000 KRW |
922.0000 KRW |
912.0000 KRW |
| 2025-10-31 |
915.2390 KRW |
18,556,078.4796 ADA |
914.0000 KRW |
898.0000 KRW |
927.0000 KRW |
914.0000 KRW |