Crypto exchange UpBit

Market Cardano (ADA) / KRW

Identifier on UpBit: KRW-ADA
123...3940
Date Price Volume Open Low High Close
2024-04-25 686.9281 KRW 12,712,638.7728 ADA 690.8000 KRW 675.0000 KRW 699.0000 KRW 676.8000 KRW
2024-04-24 710.0754 KRW 30,067,908.5410 ADA 723.5000 KRW 685.3000 KRW 733.2000 KRW 695.5000 KRW
2024-04-23 739.7008 KRW 19,848,290.7651 ADA 750.7000 KRW 725.1000 KRW 755.0000 KRW 727.0000 KRW
2024-04-22 742.9574 KRW 19,616,991.3974 ADA 730.0000 KRW 724.8000 KRW 759.2000 KRW 751.4000 KRW
2024-04-21 735.2333 KRW 20,980,724.3272 ADA 740.6000 KRW 715.0000 KRW 749.0000 KRW 730.9000 KRW
2024-04-20 715.2399 KRW 45,685,892.3211 ADA 684.2000 KRW 683.0000 KRW 740.5000 KRW 736.5000 KRW
2024-04-19 668.9672 KRW 41,502,659.3433 ADA 674.2000 KRW 628.3000 KRW 698.7000 KRW 685.0000 KRW
2024-04-18 662.5529 KRW 25,418,804.3396 ADA 663.4000 KRW 642.9000 KRW 677.8000 KRW 673.7000 KRW
2024-04-17 668.5021 KRW 30,990,003.5330 ADA 687.6000 KRW 645.0000 KRW 693.6000 KRW 661.4000 KRW
2024-04-16 690.8609 KRW 27,969,281.6887 ADA 701.4000 KRW 666.9000 KRW 717.6000 KRW 687.7000 KRW
2024-04-15 706.1590 KRW 31,255,659.5222 ADA 705.1000 KRW 670.1000 KRW 735.9000 KRW 701.5000 KRW
2024-04-14 686.9148 KRW 36,741,641.6298 ADA 675.6000 KRW 659.1000 KRW 718.7000 KRW 676.3000 KRW
2024-04-13 706.0433 KRW 69,946,145.6177 ADA 747.5000 KRW 619.7000 KRW 757.8000 KRW 675.7000 KRW
2024-04-12 769.0914 KRW 60,984,365.6757 ADA 841.7000 KRW 703.0000 KRW 846.6000 KRW 741.6000 KRW
2024-04-11 837.6266 KRW 15,762,428.1216 ADA 836.2000 KRW 828.9000 KRW 846.0000 KRW 840.8000 KRW
2024-04-10 831.8343 KRW 29,905,559.9081 ADA 850.7000 KRW 811.0000 KRW 855.2000 KRW 837.3000 KRW
2024-04-09 867.0480 KRW 26,649,961.7134 ADA 873.8000 KRW 850.0000 KRW 886.9000 KRW 851.3000 KRW
2024-04-08 857.9398 KRW 26,431,084.4877 ADA 844.9000 KRW 830.0000 KRW 878.0000 KRW 875.8000 KRW
2024-04-07 846.0564 KRW 13,746,699.5011 ADA 840.1000 KRW 838.0000 KRW 853.8000 KRW 843.4000 KRW
2024-04-06 838.9462 KRW 8,162,759.5977 ADA 833.7000 KRW 829.7000 KRW 845.8000 KRW 842.1000 KRW
2024-04-05 833.3050 KRW 19,635,983.5600 ADA 847.4000 KRW 820.0000 KRW 849.5000 KRW 834.9000 KRW
2024-04-04 844.1274 KRW 24,994,966.1674 ADA 833.2000 KRW 820.0000 KRW 862.0000 KRW 845.4000 KRW
2024-04-03 847.7905 KRW 25,117,016.0525 ADA 852.9000 KRW 825.0000 KRW 863.8000 KRW 833.2000 KRW
2024-04-02 860.4981 KRW 40,589,976.4901 ADA 893.6000 KRW 840.1000 KRW 894.0000 KRW 854.0000 KRW
2024-04-01 899.4323 KRW 36,903,549.0502 ADA 922.9000 KRW 876.3000 KRW 923.3000 KRW 894.5000 KRW
2024-03-31 923.5114 KRW 14,159,728.2152 ADA 924.3000 KRW 919.3000 KRW 931.0000 KRW 923.2000 KRW
2024-03-30 937.8827 KRW 20,440,079.8185 ADA 947.4000 KRW 923.1000 KRW 954.6000 KRW 924.4000 KRW
2024-03-29 929.4064 KRW 33,331,180.7617 ADA 929.3000 KRW 910.9000 KRW 947.4000 KRW 935.0000 KRW
2024-03-28 926.2398 KRW 24,163,586.0373 ADA 932.6000 KRW 913.5000 KRW 937.0000 KRW 930.0000 KRW
2024-03-27 932.3424 KRW 41,135,787.4731 ADA 951.0000 KRW 908.3000 KRW 956.4000 KRW 931.3000 KRW
2024-03-26 947.6898 KRW 40,243,777.0083 ADA 934.1000 KRW 927.9000 KRW 968.0000 KRW 950.9000 KRW
2024-03-25 932.9144 KRW 34,004,253.6068 ADA 929.1000 KRW 919.0000 KRW 945.9000 KRW 938.4000 KRW
2024-03-24 921.0918 KRW 23,923,501.1287 ADA 907.5000 KRW 907.3000 KRW 932.0000 KRW 929.2000 KRW
2024-03-23 912.6493 KRW 21,997,679.9428 ADA 904.0000 KRW 895.0000 KRW 924.7000 KRW 913.7000 KRW
2024-03-22 904.5356 KRW 31,381,650.9319 ADA 921.0000 KRW 880.1000 KRW 926.4000 KRW 899.5000 KRW
2024-03-21 926.2221 KRW 40,660,248.8784 ADA 940.1000 KRW 906.0000 KRW 943.7000 KRW 923.8000 KRW
2024-03-20 892.1224 KRW 68,812,968.5492 ADA 875.6000 KRW 845.0000 KRW 949.4000 KRW 946.8000 KRW
2024-03-19 912.0579 KRW 81,359,832.8839 ADA 968.0000 KRW 866.7000 KRW 975.2000 KRW 870.3000 KRW
2024-03-18 982.3242 KRW 50,267,885.3892 ADA 995.7000 KRW 951.8000 KRW 1,015.0000 KRW 974.1000 KRW
2024-03-17 968.3014 KRW 61,301,996.7096 ADA 975.1000 KRW 919.7000 KRW 1,003.0000 KRW 995.4000 KRW
2024-03-16 1,027.5400 KRW 52,101,468.7083 ADA 1,058.0000 KRW 975.1000 KRW 1,068.0000 KRW 977.1000 KRW
2024-03-15 1,039.5754 KRW 105,714,761.6521 ADA 1,081.0000 KRW 982.0000 KRW 1,112.0000 KRW 1,052.0000 KRW
2024-03-14 1,099.4269 KRW 129,232,577.1806 ADA 1,088.0000 KRW 1,040.0000 KRW 1,150.0000 KRW 1,077.0000 KRW
2024-03-13 1,069.9144 KRW 58,628,700.5358 ADA 1,060.0000 KRW 1,030.0000 KRW 1,097.0000 KRW 1,085.0000 KRW
2024-03-12 1,054.3995 KRW 53,419,551.6601 ADA 1,078.0000 KRW 1,017.0000 KRW 1,082.0000 KRW 1,050.0000 KRW
2024-03-11 1,041.7866 KRW 105,551,677.9814 ADA 1,016.0000 KRW 970.0000 KRW 1,093.0000 KRW 1,092.0000 KRW
2024-03-10 1,025.0194 KRW 44,540,846.2061 ADA 1,041.0000 KRW 1,000.0000 KRW 1,047.0000 KRW 1,007.0000 KRW
2024-03-09 1,027.3292 KRW 32,664,328.6365 ADA 1,023.0000 KRW 1,011.0000 KRW 1,044.0000 KRW 1,041.0000 KRW
2024-03-08 1,030.4580 KRW 59,411,761.2031 ADA 1,046.0000 KRW 995.8000 KRW 1,063.0000 KRW 1,022.0000 KRW
2024-03-07 1,041.1532 KRW 56,462,068.1814 ADA 1,037.0000 KRW 1,014.0000 KRW 1,059.0000 KRW 1,050.0000 KRW
123...3940