Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
581.4251 KRW |
286,672.6448 ADA |
582.6000 KRW |
580.4000 KRW |
583.3000 KRW |
581.4000 KRW |
| 2024-07-26 |
575.1818 KRW |
13,368,310.4515 ADA |
555.1000 KRW |
554.0000 KRW |
586.1000 KRW |
582.5000 KRW |
| 2024-07-25 |
553.0233 KRW |
17,602,189.3724 ADA |
568.4000 KRW |
537.2000 KRW |
571.5000 KRW |
554.3000 KRW |
| 2024-07-24 |
576.7818 KRW |
16,773,257.9392 ADA |
574.0000 KRW |
565.4000 KRW |
590.4000 KRW |
567.7000 KRW |
| 2024-07-23 |
586.5841 KRW |
19,224,444.6162 ADA |
596.4000 KRW |
566.8000 KRW |
601.0000 KRW |
574.6000 KRW |
| 2024-07-22 |
607.4962 KRW |
19,052,039.1532 ADA |
622.4000 KRW |
595.9000 KRW |
628.0000 KRW |
597.8000 KRW |
| 2024-07-21 |
607.1890 KRW |
17,685,244.7620 ADA |
613.3000 KRW |
586.5000 KRW |
625.0000 KRW |
624.0000 KRW |
| 2024-07-20 |
611.0825 KRW |
16,382,760.8974 ADA |
611.4000 KRW |
601.3000 KRW |
618.0000 KRW |
612.9000 KRW |
| 2024-07-19 |
597.5310 KRW |
20,222,448.6731 ADA |
595.1000 KRW |
580.4000 KRW |
618.9000 KRW |
610.5000 KRW |
| 2024-07-18 |
610.3996 KRW |
21,959,251.0213 ADA |
609.4000 KRW |
591.8000 KRW |
627.2000 KRW |
598.5000 KRW |
| 2024-07-17 |
622.1933 KRW |
25,488,886.1430 ADA |
611.9000 KRW |
611.5000 KRW |
636.5000 KRW |
613.5000 KRW |
| 2024-07-16 |
616.8940 KRW |
31,656,334.1357 ADA |
625.9000 KRW |
597.6000 KRW |
633.8000 KRW |
609.0000 KRW |
| 2024-07-15 |
614.6545 KRW |
30,003,921.6519 ADA |
606.5000 KRW |
605.1000 KRW |
623.0000 KRW |
621.3000 KRW |
| 2024-07-14 |
606.6598 KRW |
24,413,891.5478 ADA |
618.2000 KRW |
597.2000 KRW |
623.2000 KRW |
607.9000 KRW |
| 2024-07-13 |
599.4059 KRW |
22,302,661.6083 ADA |
585.6000 KRW |
579.2000 KRW |
625.8000 KRW |
617.5000 KRW |
| 2024-07-12 |
570.2656 KRW |
14,320,784.4373 ADA |
559.5000 KRW |
556.6000 KRW |
588.0000 KRW |
579.3000 KRW |
| 2024-07-11 |
557.7520 KRW |
12,573,464.1791 ADA |
550.4000 KRW |
545.2000 KRW |
570.0000 KRW |
558.1000 KRW |
| 2024-07-10 |
540.7898 KRW |
12,570,268.8000 ADA |
530.7000 KRW |
527.1000 KRW |
552.7000 KRW |
550.9000 KRW |
| 2024-07-09 |
526.5267 KRW |
12,851,820.3062 ADA |
523.7000 KRW |
516.2000 KRW |
539.5000 KRW |
529.5000 KRW |
| 2024-07-08 |
508.5610 KRW |
28,242,565.0694 ADA |
492.8000 KRW |
473.3000 KRW |
539.0000 KRW |
525.3000 KRW |
| 2024-07-07 |
515.6465 KRW |
13,929,735.9822 ADA |
526.7000 KRW |
496.8000 KRW |
527.9000 KRW |
500.5000 KRW |
| 2024-07-06 |
510.8518 KRW |
14,455,172.1243 ADA |
500.5000 KRW |
493.4000 KRW |
530.7000 KRW |
527.0000 KRW |
| 2024-07-05 |
484.4263 KRW |
60,151,735.6131 ADA |
518.2000 KRW |
455.6000 KRW |
518.6000 KRW |
501.0000 KRW |
| 2024-07-04 |
552.8713 KRW |
24,846,262.3489 ADA |
576.2000 KRW |
524.7000 KRW |
586.1000 KRW |
525.0000 KRW |
| 2024-07-03 |
582.5141 KRW |
15,002,121.9276 ADA |
587.0000 KRW |
568.3000 KRW |
595.0000 KRW |
575.6000 KRW |
| 2024-07-02 |
578.0682 KRW |
10,812,528.9165 ADA |
566.2000 KRW |
565.4000 KRW |
589.8000 KRW |
587.5000 KRW |
| 2024-07-01 |
561.8851 KRW |
13,105,174.4047 ADA |
549.8000 KRW |
548.4000 KRW |
572.8000 KRW |
565.7000 KRW |
| 2024-06-30 |
541.6138 KRW |
7,298,341.9570 ADA |
540.2000 KRW |
532.4000 KRW |
552.7000 KRW |
551.5000 KRW |
| 2024-06-29 |
555.2408 KRW |
10,191,933.4859 ADA |
543.5000 KRW |
541.1000 KRW |
567.8000 KRW |
542.3000 KRW |
| 2024-06-28 |
549.0350 KRW |
11,953,435.9302 ADA |
550.5000 KRW |
540.6000 KRW |
557.7000 KRW |
544.0000 KRW |
| 2024-06-27 |
542.5563 KRW |
11,631,009.3168 ADA |
544.0000 KRW |
532.4000 KRW |
555.0000 KRW |
551.8000 KRW |
| 2024-06-26 |
550.3544 KRW |
10,162,194.5159 ADA |
554.0000 KRW |
542.0000 KRW |
559.3000 KRW |
544.5000 KRW |
| 2024-06-25 |
549.4045 KRW |
13,161,052.8200 ADA |
534.9000 KRW |
531.9000 KRW |
560.1000 KRW |
553.5000 KRW |
| 2024-06-24 |
527.4065 KRW |
18,742,440.0283 ADA |
535.4000 KRW |
514.8000 KRW |
538.7000 KRW |
531.0000 KRW |
| 2024-06-23 |
545.7029 KRW |
7,819,951.8437 ADA |
543.7000 KRW |
535.1000 KRW |
555.2000 KRW |
535.7000 KRW |
| 2024-06-22 |
537.7636 KRW |
11,373,116.2461 ADA |
530.2000 KRW |
523.9000 KRW |
551.9000 KRW |
546.3000 KRW |
| 2024-06-21 |
541.3081 KRW |
10,015,246.3675 ADA |
543.8000 KRW |
528.9000 KRW |
551.8000 KRW |
531.0000 KRW |
| 2024-06-20 |
548.9907 KRW |
13,024,994.2480 ADA |
542.0000 KRW |
534.7000 KRW |
559.7000 KRW |
544.0000 KRW |
| 2024-06-19 |
548.5061 KRW |
12,701,485.5689 ADA |
539.6000 KRW |
534.9000 KRW |
560.7000 KRW |
539.9000 KRW |
| 2024-06-18 |
532.7940 KRW |
33,884,058.2149 ADA |
565.4000 KRW |
517.3000 KRW |
567.5000 KRW |
538.5000 KRW |
| 2024-06-17 |
573.0810 KRW |
26,468,500.2184 ADA |
588.5000 KRW |
551.0000 KRW |
590.5000 KRW |
564.7000 KRW |
| 2024-06-16 |
586.8516 KRW |
7,666,492.8789 ADA |
586.8000 KRW |
580.1000 KRW |
592.3000 KRW |
589.4000 KRW |
| 2024-06-15 |
583.9126 KRW |
6,340,613.0057 ADA |
586.3000 KRW |
580.2000 KRW |
589.0000 KRW |
587.2000 KRW |
| 2024-06-14 |
589.9401 KRW |
14,819,440.5087 ADA |
596.3000 KRW |
575.0000 KRW |
601.2000 KRW |
586.3000 KRW |
| 2024-06-13 |
605.7354 KRW |
11,983,199.2234 ADA |
615.5000 KRW |
595.0000 KRW |
617.3000 KRW |
597.8000 KRW |
| 2024-06-12 |
607.5227 KRW |
17,895,798.1568 ADA |
598.0000 KRW |
585.8000 KRW |
623.4000 KRW |
616.3000 KRW |
| 2024-06-11 |
602.6598 KRW |
22,641,453.4559 ADA |
616.6000 KRW |
586.5000 KRW |
618.2000 KRW |
598.0000 KRW |
| 2024-06-10 |
619.8317 KRW |
18,524,662.7850 ADA |
624.5000 KRW |
609.7000 KRW |
631.6000 KRW |
617.4000 KRW |
| 2024-06-09 |
619.6909 KRW |
9,479,199.4934 ADA |
618.6000 KRW |
611.0000 KRW |
628.0000 KRW |
625.0000 KRW |
| 2024-06-08 |
622.0519 KRW |
25,396,490.9540 ADA |
635.4000 KRW |
611.5000 KRW |
635.4000 KRW |
617.9000 KRW |