Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
655.7288 KRW |
78,408,805.5521 ADA |
677.0000 KRW |
642.0000 KRW |
680.0000 KRW |
646.0000 KRW |
| 2022-07-24 |
687.9450 KRW |
126,396,110.0907 ADA |
683.0000 KRW |
674.0000 KRW |
706.0000 KRW |
678.0000 KRW |
| 2022-07-23 |
651.6087 KRW |
85,927,856.7062 ADA |
640.0000 KRW |
630.0000 KRW |
686.0000 KRW |
684.0000 KRW |
| 2022-07-22 |
655.1541 KRW |
95,301,814.8649 ADA |
657.0000 KRW |
633.0000 KRW |
673.0000 KRW |
640.0000 KRW |
| 2022-07-21 |
642.4946 KRW |
111,132,024.9823 ADA |
644.0000 KRW |
626.0000 KRW |
660.0000 KRW |
658.0000 KRW |
| 2022-07-20 |
687.5163 KRW |
213,555,028.5798 ADA |
675.0000 KRW |
638.0000 KRW |
723.0000 KRW |
641.0000 KRW |
| 2022-07-19 |
649.2614 KRW |
187,117,462.1210 ADA |
642.0000 KRW |
623.0000 KRW |
687.0000 KRW |
677.0000 KRW |
| 2022-07-18 |
623.9611 KRW |
249,560,075.6003 ADA |
592.0000 KRW |
588.0000 KRW |
649.0000 KRW |
643.0000 KRW |
| 2022-07-17 |
598.8129 KRW |
119,294,540.1401 ADA |
601.0000 KRW |
586.0000 KRW |
613.0000 KRW |
593.0000 KRW |
| 2022-07-16 |
590.6881 KRW |
97,579,727.3767 ADA |
584.0000 KRW |
573.0000 KRW |
606.0000 KRW |
601.0000 KRW |
| 2022-07-15 |
582.7152 KRW |
99,450,305.1934 ADA |
582.0000 KRW |
572.0000 KRW |
596.0000 KRW |
584.0000 KRW |
| 2022-07-14 |
569.8027 KRW |
97,934,069.6059 ADA |
576.0000 KRW |
555.0000 KRW |
587.0000 KRW |
581.0000 KRW |
| 2022-07-13 |
555.0244 KRW |
124,095,437.2897 ADA |
556.0000 KRW |
534.0000 KRW |
572.0000 KRW |
569.0000 KRW |
| 2022-07-12 |
572.5115 KRW |
85,573,206.2766 ADA |
577.0000 KRW |
560.0000 KRW |
585.0000 KRW |
561.0000 KRW |
| 2022-07-11 |
591.6000 KRW |
107,967,315.3754 ADA |
605.0000 KRW |
576.0000 KRW |
608.0000 KRW |
578.0000 KRW |
| 2022-07-10 |
611.9428 KRW |
72,809,672.1628 ADA |
623.0000 KRW |
599.0000 KRW |
626.0000 KRW |
606.0000 KRW |
| 2022-07-09 |
623.3020 KRW |
124,302,409.1782 ADA |
610.0000 KRW |
608.0000 KRW |
635.0000 KRW |
624.0000 KRW |
| 2022-07-08 |
616.4153 KRW |
134,327,791.3426 ADA |
621.0000 KRW |
605.0000 KRW |
638.0000 KRW |
615.0000 KRW |
| 2022-07-07 |
613.0723 KRW |
53,010,464.7045 ADA |
607.0000 KRW |
604.0000 KRW |
627.0000 KRW |
622.0000 KRW |
| 2022-07-06 |
601.6476 KRW |
56,894,517.4592 ADA |
601.0000 KRW |
593.0000 KRW |
609.0000 KRW |
607.0000 KRW |
| 2022-07-05 |
603.7548 KRW |
84,935,163.0182 ADA |
612.0000 KRW |
591.0000 KRW |
616.0000 KRW |
603.0000 KRW |
| 2022-07-04 |
602.4410 KRW |
84,153,080.9317 ADA |
601.0000 KRW |
587.0000 KRW |
621.0000 KRW |
613.0000 KRW |
| 2022-07-03 |
597.0730 KRW |
34,240,475.6402 ADA |
602.0000 KRW |
590.0000 KRW |
605.0000 KRW |
601.0000 KRW |
| 2022-07-02 |
594.9442 KRW |
39,401,233.9778 ADA |
595.0000 KRW |
586.0000 KRW |
610.0000 KRW |
602.0000 KRW |
| 2022-07-01 |
599.9203 KRW |
94,840,656.4319 ADA |
601.0000 KRW |
587.0000 KRW |
617.0000 KRW |
596.0000 KRW |
| 2022-06-30 |
592.4823 KRW |
104,668,381.1669 ADA |
616.0000 KRW |
580.0000 KRW |
617.0000 KRW |
589.0000 KRW |
| 2022-06-29 |
615.4511 KRW |
74,395,620.0438 ADA |
615.0000 KRW |
607.0000 KRW |
625.0000 KRW |
614.0000 KRW |
| 2022-06-28 |
628.3486 KRW |
89,072,321.9478 ADA |
633.0000 KRW |
614.0000 KRW |
643.0000 KRW |
617.0000 KRW |
| 2022-06-27 |
643.9902 KRW |
104,878,126.4945 ADA |
641.0000 KRW |
626.0000 KRW |
661.0000 KRW |
634.0000 KRW |
| 2022-06-26 |
661.5010 KRW |
134,195,266.9310 ADA |
647.0000 KRW |
639.0000 KRW |
682.0000 KRW |
642.0000 KRW |
| 2022-06-25 |
642.9632 KRW |
90,106,562.6361 ADA |
647.0000 KRW |
624.0000 KRW |
659.0000 KRW |
646.0000 KRW |
| 2022-06-24 |
641.7041 KRW |
163,206,924.1439 ADA |
622.0000 KRW |
619.0000 KRW |
659.0000 KRW |
654.0000 KRW |
| 2022-06-23 |
615.9010 KRW |
117,444,728.0021 ADA |
605.0000 KRW |
604.0000 KRW |
624.0000 KRW |
622.0000 KRW |
| 2022-06-22 |
613.2813 KRW |
123,928,301.2891 ADA |
627.0000 KRW |
601.0000 KRW |
628.0000 KRW |
604.0000 KRW |
| 2022-06-21 |
643.1332 KRW |
204,342,043.5612 ADA |
635.0000 KRW |
622.0000 KRW |
663.0000 KRW |
626.0000 KRW |
| 2022-06-20 |
629.7719 KRW |
163,667,199.7696 ADA |
627.0000 KRW |
602.0000 KRW |
658.0000 KRW |
639.0000 KRW |
| 2022-06-19 |
602.5581 KRW |
189,641,400.8176 ADA |
603.0000 KRW |
577.0000 KRW |
633.0000 KRW |
627.0000 KRW |
| 2022-06-18 |
611.6656 KRW |
180,280,888.6571 ADA |
642.0000 KRW |
579.0000 KRW |
653.0000 KRW |
606.0000 KRW |
| 2022-06-17 |
641.6601 KRW |
141,777,955.1108 ADA |
628.0000 KRW |
618.0000 KRW |
660.0000 KRW |
643.0000 KRW |
| 2022-06-16 |
660.7758 KRW |
218,423,321.4490 ADA |
692.0000 KRW |
617.0000 KRW |
709.0000 KRW |
625.0000 KRW |
| 2022-06-15 |
634.4542 KRW |
381,762,150.8218 ADA |
629.0000 KRW |
595.0000 KRW |
703.0000 KRW |
691.0000 KRW |
| 2022-06-14 |
629.6459 KRW |
406,193,528.6812 ADA |
605.0000 KRW |
573.0000 KRW |
674.0000 KRW |
631.0000 KRW |
| 2022-06-13 |
606.6141 KRW |
375,839,993.4279 ADA |
643.0000 KRW |
583.0000 KRW |
653.0000 KRW |
603.0000 KRW |
| 2022-06-12 |
677.1569 KRW |
219,745,119.9728 ADA |
723.0000 KRW |
647.0000 KRW |
734.0000 KRW |
652.0000 KRW |
| 2022-06-11 |
750.0324 KRW |
152,648,749.3861 ADA |
745.0000 KRW |
711.0000 KRW |
794.0000 KRW |
722.0000 KRW |
| 2022-06-10 |
773.1247 KRW |
137,225,711.8211 ADA |
804.0000 KRW |
743.0000 KRW |
808.0000 KRW |
748.0000 KRW |
| 2022-06-09 |
815.8433 KRW |
118,921,326.5288 ADA |
817.0000 KRW |
801.0000 KRW |
834.0000 KRW |
805.0000 KRW |
| 2022-06-08 |
817.7540 KRW |
216,309,839.9667 ADA |
778.0000 KRW |
770.0000 KRW |
848.0000 KRW |
823.0000 KRW |
| 2022-06-07 |
768.1771 KRW |
139,704,470.4499 ADA |
768.0000 KRW |
732.0000 KRW |
814.0000 KRW |
787.0000 KRW |
| 2022-06-06 |
778.2797 KRW |
136,044,301.2178 ADA |
722.0000 KRW |
718.0000 KRW |
815.0000 KRW |
771.0000 KRW |