Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
459.2818 KRW |
33,804,166.8281 ADA |
454.0000 KRW |
448.0000 KRW |
469.0000 KRW |
459.0000 KRW |
| 2022-11-14 |
447.4922 KRW |
77,926,091.2687 ADA |
454.0000 KRW |
426.0000 KRW |
467.0000 KRW |
453.0000 KRW |
| 2022-11-13 |
461.0084 KRW |
39,122,953.5308 ADA |
473.0000 KRW |
449.0000 KRW |
479.0000 KRW |
451.0000 KRW |
| 2022-11-12 |
477.6595 KRW |
34,133,666.9392 ADA |
493.0000 KRW |
467.0000 KRW |
495.0000 KRW |
473.0000 KRW |
| 2022-11-11 |
499.6186 KRW |
60,853,534.3965 ADA |
519.0000 KRW |
477.0000 KRW |
527.0000 KRW |
492.0000 KRW |
| 2022-11-10 |
500.4556 KRW |
104,514,942.2820 ADA |
457.0000 KRW |
451.0000 KRW |
529.0000 KRW |
518.0000 KRW |
| 2022-11-09 |
498.8916 KRW |
121,598,342.8303 ADA |
534.0000 KRW |
446.0000 KRW |
541.0000 KRW |
457.0000 KRW |
| 2022-11-08 |
547.4378 KRW |
103,851,780.4149 ADA |
569.0000 KRW |
520.0000 KRW |
581.0000 KRW |
539.0000 KRW |
| 2022-11-07 |
570.6464 KRW |
40,655,323.3224 ADA |
567.0000 KRW |
560.0000 KRW |
583.0000 KRW |
568.0000 KRW |
| 2022-11-06 |
587.1562 KRW |
38,415,426.7035 ADA |
596.0000 KRW |
567.0000 KRW |
602.0000 KRW |
568.0000 KRW |
| 2022-11-05 |
596.5346 KRW |
64,873,158.0887 ADA |
585.0000 KRW |
584.0000 KRW |
609.0000 KRW |
597.0000 KRW |
| 2022-11-04 |
576.3547 KRW |
73,947,630.1741 ADA |
554.0000 KRW |
552.0000 KRW |
592.0000 KRW |
586.0000 KRW |
| 2022-11-03 |
557.7465 KRW |
30,589,797.2563 ADA |
549.0000 KRW |
548.0000 KRW |
564.0000 KRW |
553.0000 KRW |
| 2022-11-02 |
557.1209 KRW |
49,971,405.8322 ADA |
563.0000 KRW |
541.0000 KRW |
577.0000 KRW |
549.0000 KRW |
| 2022-11-01 |
570.9536 KRW |
40,640,416.7195 ADA |
570.0000 KRW |
561.0000 KRW |
580.0000 KRW |
563.0000 KRW |
| 2022-10-31 |
569.2331 KRW |
56,634,872.7936 ADA |
569.0000 KRW |
558.0000 KRW |
584.0000 KRW |
570.0000 KRW |
| 2022-10-30 |
580.3422 KRW |
69,091,726.9536 ADA |
587.0000 KRW |
562.0000 KRW |
592.0000 KRW |
567.0000 KRW |
| 2022-10-29 |
592.8874 KRW |
193,234,995.7711 ADA |
568.0000 KRW |
565.0000 KRW |
623.0000 KRW |
586.0000 KRW |
| 2022-10-28 |
551.2566 KRW |
56,555,769.8328 ADA |
547.0000 KRW |
535.0000 KRW |
578.0000 KRW |
570.0000 KRW |
| 2022-10-27 |
566.1867 KRW |
60,487,426.6910 ADA |
565.0000 KRW |
545.0000 KRW |
585.0000 KRW |
549.0000 KRW |
| 2022-10-26 |
568.6178 KRW |
75,049,335.3709 ADA |
566.0000 KRW |
560.0000 KRW |
578.0000 KRW |
566.0000 KRW |
| 2022-10-25 |
557.5555 KRW |
133,320,463.0943 ADA |
513.0000 KRW |
512.0000 KRW |
591.0000 KRW |
570.0000 KRW |
| 2022-10-24 |
517.3747 KRW |
40,674,849.9810 ADA |
518.0000 KRW |
510.0000 KRW |
525.0000 KRW |
515.0000 KRW |
| 2022-10-23 |
507.3348 KRW |
44,688,247.0817 ADA |
505.0000 KRW |
498.0000 KRW |
520.0000 KRW |
516.0000 KRW |
| 2022-10-22 |
502.6896 KRW |
30,818,982.4580 ADA |
502.0000 KRW |
495.0000 KRW |
509.0000 KRW |
504.0000 KRW |
| 2022-10-21 |
488.5051 KRW |
64,353,314.4789 ADA |
492.0000 KRW |
478.0000 KRW |
504.0000 KRW |
502.0000 KRW |
| 2022-10-20 |
501.1821 KRW |
55,527,961.2462 ADA |
506.0000 KRW |
487.0000 KRW |
512.0000 KRW |
490.0000 KRW |
| 2022-10-19 |
513.0031 KRW |
40,200,922.9103 ADA |
521.0000 KRW |
505.0000 KRW |
522.0000 KRW |
507.0000 KRW |
| 2022-10-18 |
526.4435 KRW |
45,915,395.3558 ADA |
534.0000 KRW |
515.0000 KRW |
536.0000 KRW |
520.0000 KRW |
| 2022-10-17 |
531.5412 KRW |
39,733,997.5963 ADA |
531.0000 KRW |
525.0000 KRW |
539.0000 KRW |
534.0000 KRW |
| 2022-10-16 |
529.7175 KRW |
26,215,798.4013 ADA |
526.0000 KRW |
525.0000 KRW |
538.0000 KRW |
531.0000 KRW |
| 2022-10-15 |
528.4776 KRW |
31,177,259.8012 ADA |
529.0000 KRW |
522.0000 KRW |
534.0000 KRW |
526.0000 KRW |
| 2022-10-14 |
542.7365 KRW |
72,956,217.3410 ADA |
542.0000 KRW |
521.0000 KRW |
556.0000 KRW |
529.0000 KRW |
| 2022-10-13 |
528.0710 KRW |
125,032,811.4051 ADA |
549.0000 KRW |
504.0000 KRW |
550.0000 KRW |
542.0000 KRW |
| 2022-10-12 |
556.2424 KRW |
41,653,894.3318 ADA |
561.0000 KRW |
546.0000 KRW |
566.0000 KRW |
548.0000 KRW |
| 2022-10-11 |
566.5978 KRW |
51,914,259.3431 ADA |
577.0000 KRW |
555.0000 KRW |
577.0000 KRW |
561.0000 KRW |
| 2022-10-10 |
593.4485 KRW |
47,294,433.9971 ADA |
602.0000 KRW |
579.0000 KRW |
607.0000 KRW |
582.0000 KRW |
| 2022-10-09 |
602.3544 KRW |
19,268,298.6583 ADA |
604.0000 KRW |
600.0000 KRW |
605.0000 KRW |
602.0000 KRW |
| 2022-10-08 |
605.2366 KRW |
21,692,118.0590 ADA |
604.0000 KRW |
602.0000 KRW |
609.0000 KRW |
604.0000 KRW |
| 2022-10-07 |
605.9578 KRW |
33,427,697.6002 ADA |
610.0000 KRW |
602.0000 KRW |
612.0000 KRW |
605.0000 KRW |
| 2022-10-06 |
612.2724 KRW |
28,703,714.1070 ADA |
614.0000 KRW |
607.0000 KRW |
619.0000 KRW |
610.0000 KRW |
| 2022-10-05 |
614.3587 KRW |
38,348,970.2244 ADA |
621.0000 KRW |
608.0000 KRW |
623.0000 KRW |
615.0000 KRW |
| 2022-10-04 |
619.0918 KRW |
37,672,981.5500 ADA |
616.0000 KRW |
613.0000 KRW |
625.0000 KRW |
622.0000 KRW |
| 2022-10-03 |
612.6542 KRW |
29,709,489.8563 ADA |
610.0000 KRW |
606.0000 KRW |
620.0000 KRW |
616.0000 KRW |
| 2022-10-02 |
615.9522 KRW |
35,356,205.6477 ADA |
621.0000 KRW |
608.0000 KRW |
625.0000 KRW |
609.0000 KRW |
| 2022-10-01 |
623.0627 KRW |
22,406,125.1226 ADA |
626.0000 KRW |
619.0000 KRW |
628.0000 KRW |
622.0000 KRW |
| 2022-09-30 |
625.9016 KRW |
56,483,245.3833 ADA |
628.0000 KRW |
619.0000 KRW |
633.0000 KRW |
626.0000 KRW |
| 2022-09-29 |
625.1869 KRW |
45,932,548.0879 ADA |
629.0000 KRW |
619.0000 KRW |
633.0000 KRW |
627.0000 KRW |
| 2022-09-28 |
625.8441 KRW |
60,340,208.7760 ADA |
636.0000 KRW |
616.0000 KRW |
638.0000 KRW |
629.0000 KRW |
| 2022-09-27 |
647.8420 KRW |
93,848,931.6849 ADA |
643.0000 KRW |
630.0000 KRW |
660.0000 KRW |
637.0000 KRW |