Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
404.4767 KRW |
15,340,139.5839 ADA |
404.0000 KRW |
398.0000 KRW |
410.0000 KRW |
405.0000 KRW |
| 2026-02-07 |
402.6551 KRW |
36,669,566.1928 ADA |
411.0000 KRW |
392.0000 KRW |
414.0000 KRW |
409.0000 KRW |
| 2026-02-06 |
369.8656 KRW |
87,925,349.2965 ADA |
363.0000 KRW |
327.0000 KRW |
408.0000 KRW |
407.0000 KRW |
| 2026-02-05 |
398.6590 KRW |
85,223,921.6191 ADA |
423.0000 KRW |
361.0000 KRW |
427.0000 KRW |
366.0000 KRW |
| 2026-02-04 |
430.6337 KRW |
36,135,064.4237 ADA |
431.0000 KRW |
415.0000 KRW |
446.0000 KRW |
424.0000 KRW |
| 2026-02-03 |
437.8833 KRW |
36,845,925.6144 ADA |
444.0000 KRW |
419.0000 KRW |
451.0000 KRW |
434.0000 KRW |
| 2026-02-02 |
427.1695 KRW |
41,841,725.4133 ADA |
422.0000 KRW |
409.0000 KRW |
449.0000 KRW |
443.0000 KRW |
| 2026-02-01 |
433.9358 KRW |
40,848,546.2824 ADA |
438.0000 KRW |
416.0000 KRW |
443.0000 KRW |
427.0000 KRW |
| 2026-01-31 |
444.5217 KRW |
74,234,082.6934 ADA |
477.0000 KRW |
407.0000 KRW |
478.0000 KRW |
429.0000 KRW |
| 2026-01-30 |
477.4694 KRW |
34,291,275.5842 ADA |
492.0000 KRW |
469.0000 KRW |
493.0000 KRW |
478.0000 KRW |
| 2026-01-29 |
496.3243 KRW |
33,993,581.9424 ADA |
518.0000 KRW |
481.0000 KRW |
519.0000 KRW |
493.0000 KRW |
| 2026-01-28 |
519.2404 KRW |
11,703,176.7180 ADA |
524.0000 KRW |
513.0000 KRW |
528.0000 KRW |
519.0000 KRW |
| 2026-01-27 |
513.9501 KRW |
12,648,098.3423 ADA |
516.0000 KRW |
508.0000 KRW |
522.0000 KRW |
521.0000 KRW |
| 2026-01-26 |
510.5642 KRW |
23,921,149.6617 ADA |
503.0000 KRW |
502.0000 KRW |
524.0000 KRW |
519.0000 KRW |
| 2026-01-25 |
514.0142 KRW |
29,772,352.6621 ADA |
529.0000 KRW |
496.0000 KRW |
531.0000 KRW |
503.0000 KRW |
| 2026-01-24 |
530.5025 KRW |
8,394,746.9982 ADA |
532.0000 KRW |
527.0000 KRW |
534.0000 KRW |
530.0000 KRW |
| 2026-01-23 |
534.5162 KRW |
18,203,457.5002 ADA |
534.0000 KRW |
525.0000 KRW |
548.0000 KRW |
531.0000 KRW |
| 2026-01-22 |
539.0088 KRW |
19,138,780.1191 ADA |
542.0000 KRW |
529.0000 KRW |
547.0000 KRW |
533.0000 KRW |
| 2026-01-21 |
530.5671 KRW |
18,459,097.4759 ADA |
522.0000 KRW |
519.0000 KRW |
539.0000 KRW |
536.0000 KRW |
| 2026-01-20 |
536.3216 KRW |
26,510,005.3374 ADA |
547.0000 KRW |
521.0000 KRW |
549.0000 KRW |
523.0000 KRW |
| 2026-01-19 |
540.3287 KRW |
32,195,659.8869 ADA |
557.0000 KRW |
516.0000 KRW |
558.0000 KRW |
550.0000 KRW |
| 2026-01-18 |
582.6578 KRW |
14,279,924.3232 ADA |
586.0000 KRW |
576.0000 KRW |
589.0000 KRW |
584.0000 KRW |
| 2026-01-17 |
586.1211 KRW |
12,775,865.5968 ADA |
583.0000 KRW |
581.0000 KRW |
596.0000 KRW |
590.0000 KRW |
| 2026-01-16 |
574.2867 KRW |
20,655,163.6673 ADA |
580.0000 KRW |
562.0000 KRW |
582.0000 KRW |
577.0000 KRW |
| 2026-01-15 |
593.0051 KRW |
39,424,277.9994 ADA |
607.0000 KRW |
575.0000 KRW |
608.0000 KRW |
577.0000 KRW |
| 2026-01-14 |
615.7040 KRW |
40,945,930.8274 ADA |
618.0000 KRW |
601.0000 KRW |
626.0000 KRW |
603.0000 KRW |
| 2026-01-13 |
589.2422 KRW |
32,409,026.8960 ADA |
571.0000 KRW |
568.0000 KRW |
622.0000 KRW |
616.0000 KRW |
| 2026-01-12 |
578.6709 KRW |
34,242,817.4548 ADA |
574.0000 KRW |
564.0000 KRW |
593.0000 KRW |
577.0000 KRW |
| 2026-01-11 |
576.5794 KRW |
13,591,263.3569 ADA |
573.0000 KRW |
570.0000 KRW |
583.0000 KRW |
572.0000 KRW |
| 2026-01-10 |
573.7150 KRW |
14,757,226.7918 ADA |
577.0000 KRW |
567.0000 KRW |
579.0000 KRW |
574.0000 KRW |
| 2026-01-09 |
580.1606 KRW |
25,844,927.2129 ADA |
580.0000 KRW |
570.0000 KRW |
594.0000 KRW |
578.0000 KRW |
| 2026-01-08 |
576.1224 KRW |
25,873,610.8505 ADA |
585.0000 KRW |
563.0000 KRW |
591.0000 KRW |
580.0000 KRW |
| 2026-01-07 |
597.2374 KRW |
28,008,264.0883 ADA |
610.0000 KRW |
582.0000 KRW |
614.0000 KRW |
586.0000 KRW |
| 2026-01-06 |
609.9163 KRW |
60,218,688.3591 ADA |
611.0000 KRW |
585.0000 KRW |
633.0000 KRW |
611.0000 KRW |
| 2026-01-05 |
585.4986 KRW |
37,392,461.5498 ADA |
579.0000 KRW |
573.0000 KRW |
604.0000 KRW |
592.0000 KRW |
| 2026-01-04 |
575.8373 KRW |
31,457,292.8105 ADA |
563.0000 KRW |
562.0000 KRW |
586.0000 KRW |
581.0000 KRW |
| 2026-01-03 |
565.5709 KRW |
34,047,919.2350 ADA |
572.0000 KRW |
554.0000 KRW |
578.0000 KRW |
562.0000 KRW |
| 2026-01-02 |
535.4064 KRW |
36,143,504.4403 ADA |
517.0000 KRW |
514.0000 KRW |
569.0000 KRW |
556.0000 KRW |
| 2026-01-01 |
496.6395 KRW |
32,493,713.6822 ADA |
488.0000 KRW |
485.0000 KRW |
523.0000 KRW |
518.0000 KRW |
| 2025-12-31 |
510.0921 KRW |
11,063,943.0518 ADA |
511.0000 KRW |
507.0000 KRW |
514.0000 KRW |
509.0000 KRW |
| 2025-12-30 |
513.0443 KRW |
25,192,034.8403 ADA |
515.0000 KRW |
506.0000 KRW |
520.0000 KRW |
510.0000 KRW |
| 2025-12-29 |
539.4561 KRW |
27,102,122.4644 ADA |
536.0000 KRW |
522.0000 KRW |
556.0000 KRW |
524.0000 KRW |
| 2025-12-28 |
539.4504 KRW |
14,371,789.2189 ADA |
540.0000 KRW |
527.0000 KRW |
550.0000 KRW |
529.0000 KRW |
| 2025-12-27 |
523.2818 KRW |
14,074,384.6873 ADA |
512.0000 KRW |
511.0000 KRW |
540.0000 KRW |
535.0000 KRW |
| 2025-12-26 |
513.9604 KRW |
26,940,564.0098 ADA |
505.0000 KRW |
503.0000 KRW |
524.0000 KRW |
514.0000 KRW |
| 2025-12-25 |
518.5362 KRW |
35,028,536.6636 ADA |
527.0000 KRW |
501.0000 KRW |
533.0000 KRW |
507.0000 KRW |
| 2025-12-24 |
528.7662 KRW |
19,855,518.8009 ADA |
541.0000 KRW |
521.0000 KRW |
542.0000 KRW |
526.0000 KRW |
| 2025-12-23 |
543.1522 KRW |
23,528,895.4169 ADA |
553.0000 KRW |
531.0000 KRW |
558.0000 KRW |
543.0000 KRW |
| 2025-12-22 |
553.3076 KRW |
26,747,081.6774 ADA |
544.0000 KRW |
539.0000 KRW |
568.0000 KRW |
550.0000 KRW |
| 2025-12-21 |
545.8109 KRW |
27,896,792.4278 ADA |
555.0000 KRW |
533.0000 KRW |
558.0000 KRW |
538.0000 KRW |