Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
1,109.5770 KRW |
44,603,220.9707 ADA |
1,123.0000 KRW |
1,060.0000 KRW |
1,160.0000 KRW |
1,061.0000 KRW |
| 2025-05-22 |
1,101.7584 KRW |
23,405,724.8702 ADA |
1,070.0000 KRW |
1,069.0000 KRW |
1,124.0000 KRW |
1,113.0000 KRW |
| 2025-05-21 |
1,058.8623 KRW |
20,831,094.9236 ADA |
1,051.0000 KRW |
1,038.0000 KRW |
1,087.0000 KRW |
1,063.0000 KRW |
| 2025-05-20 |
1,040.7558 KRW |
14,977,555.9857 ADA |
1,046.0000 KRW |
1,023.0000 KRW |
1,060.0000 KRW |
1,049.0000 KRW |
| 2025-05-19 |
1,037.1237 KRW |
24,426,716.0502 ADA |
1,073.0000 KRW |
1,013.0000 KRW |
1,080.0000 KRW |
1,044.0000 KRW |
| 2025-05-18 |
1,065.0606 KRW |
24,372,134.6937 ADA |
1,056.0000 KRW |
1,026.0000 KRW |
1,099.0000 KRW |
1,064.0000 KRW |
| 2025-05-17 |
1,071.5130 KRW |
25,580,937.9838 ADA |
1,074.0000 KRW |
1,037.0000 KRW |
1,106.0000 KRW |
1,051.0000 KRW |
| 2025-05-16 |
1,091.6634 KRW |
20,800,702.5708 ADA |
1,074.0000 KRW |
1,065.0000 KRW |
1,107.0000 KRW |
1,075.0000 KRW |
| 2025-05-15 |
1,096.5583 KRW |
31,224,336.0484 ADA |
1,126.0000 KRW |
1,057.0000 KRW |
1,139.0000 KRW |
1,085.0000 KRW |
| 2025-05-14 |
1,147.7403 KRW |
32,181,402.4774 ADA |
1,163.0000 KRW |
1,114.0000 KRW |
1,170.0000 KRW |
1,126.0000 KRW |
| 2025-05-13 |
1,131.0367 KRW |
42,082,910.7083 ADA |
1,153.0000 KRW |
1,093.0000 KRW |
1,175.0000 KRW |
1,162.0000 KRW |
| 2025-05-12 |
1,162.2438 KRW |
73,446,297.6663 ADA |
1,125.0000 KRW |
1,104.0000 KRW |
1,209.0000 KRW |
1,151.0000 KRW |
| 2025-05-11 |
1,126.2477 KRW |
35,937,613.0579 ADA |
1,163.0000 KRW |
1,095.0000 KRW |
1,172.0000 KRW |
1,131.0000 KRW |
| 2025-05-10 |
1,117.1515 KRW |
43,464,024.7777 ADA |
1,086.0000 KRW |
1,077.0000 KRW |
1,166.0000 KRW |
1,140.0000 KRW |
| 2025-05-09 |
1,096.7835 KRW |
55,153,257.5179 ADA |
1,079.0000 KRW |
1,060.0000 KRW |
1,144.0000 KRW |
1,098.0000 KRW |
| 2025-05-08 |
1,009.9210 KRW |
43,058,668.0050 ADA |
952.0000 KRW |
949.0000 KRW |
1,042.0000 KRW |
1,037.0000 KRW |
| 2025-05-07 |
956.6319 KRW |
18,406,834.6019 ADA |
963.0000 KRW |
931.0000 KRW |
976.0000 KRW |
953.0000 KRW |
| 2025-05-06 |
933.6787 KRW |
17,851,436.2432 ADA |
944.0000 KRW |
916.0000 KRW |
951.0000 KRW |
933.0000 KRW |
| 2025-05-05 |
955.1002 KRW |
28,409,830.8475 ADA |
974.0000 KRW |
932.0000 KRW |
983.0000 KRW |
940.0000 KRW |
| 2025-05-04 |
996.6146 KRW |
21,190,707.1666 ADA |
1,004.0000 KRW |
979.0000 KRW |
1,024.0000 KRW |
982.0000 KRW |
| 2025-05-03 |
1,014.5486 KRW |
22,910,031.6667 ADA |
999.0000 KRW |
988.0000 KRW |
1,044.0000 KRW |
1,005.0000 KRW |
| 2025-05-02 |
1,012.2900 KRW |
23,544,729.6709 ADA |
1,016.0000 KRW |
986.0000 KRW |
1,046.0000 KRW |
997.0000 KRW |
| 2025-05-01 |
1,009.2137 KRW |
24,167,240.7593 ADA |
985.0000 KRW |
984.0000 KRW |
1,030.0000 KRW |
1,016.0000 KRW |
| 2025-04-30 |
987.5884 KRW |
25,274,038.2854 ADA |
1,005.0000 KRW |
961.0000 KRW |
1,012.0000 KRW |
984.0000 KRW |
| 2025-04-29 |
1,019.4385 KRW |
20,776,313.4184 ADA |
1,017.0000 KRW |
1,001.0000 KRW |
1,034.0000 KRW |
1,003.0000 KRW |
| 2025-04-28 |
1,018.0797 KRW |
32,586,969.9230 ADA |
1,013.0000 KRW |
984.0000 KRW |
1,048.0000 KRW |
1,014.0000 KRW |
| 2025-04-27 |
1,014.5145 KRW |
19,524,834.5416 ADA |
1,020.0000 KRW |
998.0000 KRW |
1,035.0000 KRW |
1,026.0000 KRW |
| 2025-04-26 |
1,032.5042 KRW |
22,307,916.9032 ADA |
1,029.0000 KRW |
1,011.0000 KRW |
1,056.0000 KRW |
1,022.0000 KRW |
| 2025-04-25 |
1,033.6919 KRW |
30,039,355.7595 ADA |
1,035.0000 KRW |
1,012.0000 KRW |
1,058.0000 KRW |
1,030.0000 KRW |
| 2025-04-24 |
1,013.9740 KRW |
30,583,512.2419 ADA |
1,001.0000 KRW |
966.0000 KRW |
1,071.0000 KRW |
1,046.0000 KRW |
| 2025-04-23 |
997.3802 KRW |
39,270,272.5648 ADA |
972.0000 KRW |
968.0000 KRW |
1,026.0000 KRW |
1,004.0000 KRW |
| 2025-04-22 |
924.2279 KRW |
39,134,641.9232 ADA |
900.0000 KRW |
888.0000 KRW |
970.0000 KRW |
962.0000 KRW |
| 2025-04-21 |
912.0882 KRW |
29,464,570.8994 ADA |
894.0000 KRW |
887.0000 KRW |
932.0000 KRW |
893.0000 KRW |
| 2025-04-20 |
896.5619 KRW |
11,953,250.2746 ADA |
908.0000 KRW |
882.0000 KRW |
915.0000 KRW |
894.0000 KRW |
| 2025-04-19 |
908.3477 KRW |
9,381,518.2079 ADA |
908.0000 KRW |
895.0000 KRW |
919.0000 KRW |
903.0000 KRW |
| 2025-04-18 |
892.8186 KRW |
11,204,896.5453 ADA |
890.0000 KRW |
884.0000 KRW |
910.0000 KRW |
910.0000 KRW |
| 2025-04-17 |
893.3100 KRW |
15,384,764.4290 ADA |
885.0000 KRW |
882.0000 KRW |
908.0000 KRW |
899.0000 KRW |
| 2025-04-16 |
884.7401 KRW |
29,022,083.4513 ADA |
890.0000 KRW |
866.0000 KRW |
901.0000 KRW |
878.0000 KRW |
| 2025-04-15 |
914.6636 KRW |
29,959,032.4298 ADA |
923.0000 KRW |
890.0000 KRW |
940.0000 KRW |
893.0000 KRW |
| 2025-04-14 |
933.9129 KRW |
29,399,363.0944 ADA |
926.0000 KRW |
914.0000 KRW |
952.0000 KRW |
921.0000 KRW |
| 2025-04-13 |
940.9948 KRW |
26,716,616.1619 ADA |
955.0000 KRW |
916.0000 KRW |
970.0000 KRW |
919.0000 KRW |
| 2025-04-12 |
935.4757 KRW |
25,944,627.5265 ADA |
909.0000 KRW |
900.0000 KRW |
965.0000 KRW |
953.0000 KRW |
| 2025-04-11 |
918.7424 KRW |
29,755,654.0852 ADA |
902.0000 KRW |
896.0000 KRW |
944.0000 KRW |
912.0000 KRW |
| 2025-04-10 |
908.6815 KRW |
32,105,689.8078 ADA |
928.0000 KRW |
870.0000 KRW |
937.0000 KRW |
896.0000 KRW |
| 2025-04-09 |
873.9100 KRW |
55,010,296.4589 ADA |
837.0000 KRW |
808.0000 KRW |
950.0000 KRW |
940.0000 KRW |
| 2025-04-08 |
878.4180 KRW |
45,551,573.2788 ADA |
873.0000 KRW |
838.0000 KRW |
925.0000 KRW |
843.0000 KRW |
| 2025-04-07 |
830.4941 KRW |
82,060,791.9212 ADA |
860.0000 KRW |
766.0000 KRW |
902.0000 KRW |
871.0000 KRW |
| 2025-04-06 |
909.5289 KRW |
34,029,737.7440 ADA |
967.0000 KRW |
855.0000 KRW |
967.0000 KRW |
870.0000 KRW |
| 2025-04-05 |
969.4455 KRW |
10,659,657.8585 ADA |
971.0000 KRW |
954.0000 KRW |
983.0000 KRW |
961.0000 KRW |
| 2025-04-04 |
960.2314 KRW |
30,930,188.8372 ADA |
964.0000 KRW |
931.0000 KRW |
990.0000 KRW |
976.0000 KRW |