Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
644.3238 KRW |
10,019,017.4877 ADA |
643.5000 KRW |
632.8000 KRW |
656.8000 KRW |
633.9000 KRW |
| 2024-05-02 |
637.9527 KRW |
14,260,151.5100 ADA |
643.0000 KRW |
621.0000 KRW |
652.9000 KRW |
648.9000 KRW |
| 2024-05-01 |
619.5558 KRW |
35,878,632.3302 ADA |
632.9000 KRW |
591.5000 KRW |
653.0000 KRW |
642.2000 KRW |
| 2024-04-30 |
632.0535 KRW |
27,730,504.5375 ADA |
654.6000 KRW |
609.1000 KRW |
662.8000 KRW |
632.8000 KRW |
| 2024-04-29 |
649.9001 KRW |
20,596,587.3045 ADA |
660.0000 KRW |
638.0000 KRW |
664.3000 KRW |
655.8000 KRW |
| 2024-04-28 |
675.9425 KRW |
15,992,621.0769 ADA |
673.5000 KRW |
659.5000 KRW |
688.0000 KRW |
661.4000 KRW |
| 2024-04-27 |
659.9760 KRW |
14,248,764.2882 ADA |
668.0000 KRW |
650.0000 KRW |
675.5000 KRW |
671.0000 KRW |
| 2024-04-26 |
674.8481 KRW |
20,956,234.0222 ADA |
676.6000 KRW |
663.5000 KRW |
685.8000 KRW |
668.6000 KRW |
| 2024-04-25 |
683.3930 KRW |
21,319,765.7144 ADA |
690.8000 KRW |
670.0000 KRW |
699.0000 KRW |
682.1000 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 |