Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
762.5975 KRW |
8,352,715.8995 ADA |
755.0000 KRW |
753.0000 KRW |
771.0000 KRW |
764.0000 KRW |
| 2025-06-22 |
753.7699 KRW |
39,086,846.7980 ADA |
778.0000 KRW |
726.0000 KRW |
790.0000 KRW |
736.0000 KRW |
| 2025-06-21 |
805.9223 KRW |
10,518,360.1423 ADA |
806.0000 KRW |
789.0000 KRW |
818.0000 KRW |
793.0000 KRW |
| 2025-06-20 |
816.1216 KRW |
22,075,359.3783 ADA |
834.0000 KRW |
785.0000 KRW |
838.0000 KRW |
806.0000 KRW |
| 2025-06-19 |
834.5641 KRW |
12,530,256.0651 ADA |
838.0000 KRW |
820.0000 KRW |
850.0000 KRW |
831.0000 KRW |
| 2025-06-18 |
841.5760 KRW |
16,836,241.5213 ADA |
847.0000 KRW |
820.0000 KRW |
860.0000 KRW |
828.0000 KRW |
| 2025-06-17 |
856.7632 KRW |
20,789,857.4872 ADA |
867.0000 KRW |
834.0000 KRW |
883.0000 KRW |
851.0000 KRW |
| 2025-06-16 |
889.8166 KRW |
16,774,250.2946 ADA |
876.0000 KRW |
864.0000 KRW |
903.0000 KRW |
898.0000 KRW |
| 2025-06-15 |
870.8251 KRW |
8,376,773.0461 ADA |
868.0000 KRW |
861.0000 KRW |
881.0000 KRW |
877.0000 KRW |
| 2025-06-14 |
881.8552 KRW |
7,606,381.5526 ADA |
891.0000 KRW |
866.0000 KRW |
893.0000 KRW |
868.0000 KRW |
| 2025-06-13 |
880.4776 KRW |
27,789,478.0305 ADA |
912.0000 KRW |
861.0000 KRW |
913.0000 KRW |
887.0000 KRW |
| 2025-06-12 |
944.9346 KRW |
11,767,838.7265 ADA |
963.0000 KRW |
928.0000 KRW |
966.0000 KRW |
933.0000 KRW |
| 2025-06-11 |
987.9862 KRW |
17,860,538.4979 ADA |
979.0000 KRW |
965.0000 KRW |
1,003.0000 KRW |
973.0000 KRW |
| 2025-06-10 |
962.1505 KRW |
15,879,136.5333 ADA |
962.0000 KRW |
945.0000 KRW |
976.0000 KRW |
966.0000 KRW |
| 2025-06-09 |
927.5432 KRW |
14,839,339.3795 ADA |
923.0000 KRW |
905.0000 KRW |
958.0000 KRW |
956.0000 KRW |
| 2025-06-08 |
918.7567 KRW |
11,349,535.8951 ADA |
923.0000 KRW |
901.0000 KRW |
938.0000 KRW |
932.0000 KRW |
| 2025-06-07 |
921.3801 KRW |
7,528,010.1433 ADA |
912.0000 KRW |
903.0000 KRW |
930.0000 KRW |
921.0000 KRW |
| 2025-06-06 |
898.3558 KRW |
16,991,491.8079 ADA |
876.0000 KRW |
867.0000 KRW |
932.0000 KRW |
926.0000 KRW |
| 2025-06-05 |
911.4121 KRW |
28,941,384.6748 ADA |
925.0000 KRW |
867.0000 KRW |
953.0000 KRW |
882.0000 KRW |
| 2025-06-04 |
961.4472 KRW |
14,196,746.8395 ADA |
956.0000 KRW |
930.0000 KRW |
979.0000 KRW |
930.0000 KRW |
| 2025-06-03 |
967.8684 KRW |
16,307,488.0278 ADA |
966.0000 KRW |
945.0000 KRW |
987.0000 KRW |
948.0000 KRW |
| 2025-06-02 |
949.3494 KRW |
12,369,320.2644 ADA |
966.0000 KRW |
935.0000 KRW |
972.0000 KRW |
956.0000 KRW |
| 2025-06-01 |
950.2603 KRW |
14,735,081.4565 ADA |
970.0000 KRW |
928.0000 KRW |
970.0000 KRW |
962.0000 KRW |
| 2025-05-31 |
952.1701 KRW |
21,412,284.2825 ADA |
976.0000 KRW |
931.0000 KRW |
984.0000 KRW |
980.0000 KRW |
| 2025-05-30 |
989.1000 KRW |
23,362,200.3731 ADA |
1,010.0000 KRW |
962.0000 KRW |
1,016.0000 KRW |
974.0000 KRW |
| 2025-05-29 |
1,041.2164 KRW |
16,091,069.0178 ADA |
1,041.0000 KRW |
1,011.0000 KRW |
1,064.0000 KRW |
1,018.0000 KRW |
| 2025-05-28 |
1,043.9589 KRW |
15,580,183.9055 ADA |
1,053.0000 KRW |
1,025.0000 KRW |
1,057.0000 KRW |
1,031.0000 KRW |
| 2025-05-27 |
1,058.2812 KRW |
16,306,248.3291 ADA |
1,056.0000 KRW |
1,036.0000 KRW |
1,074.0000 KRW |
1,062.0000 KRW |
| 2025-05-26 |
1,061.3760 KRW |
14,482,922.4852 ADA |
1,060.0000 KRW |
1,045.0000 KRW |
1,076.0000 KRW |
1,051.0000 KRW |
| 2025-05-25 |
1,035.3493 KRW |
12,234,283.7538 ADA |
1,045.0000 KRW |
1,022.0000 KRW |
1,052.0000 KRW |
1,044.0000 KRW |
| 2025-05-24 |
1,054.6762 KRW |
14,600,206.5474 ADA |
1,045.0000 KRW |
1,038.0000 KRW |
1,070.0000 KRW |
1,042.0000 KRW |
| 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 |