Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
668.3744 KRW |
17,118,705.5744 ADA |
666.5000 KRW |
661.2000 KRW |
674.3000 KRW |
670.0000 KRW |
| 2024-05-17 |
662.5653 KRW |
27,593,277.7129 ADA |
638.8000 KRW |
633.6000 KRW |
680.0000 KRW |
666.7000 KRW |
| 2024-05-16 |
632.5503 KRW |
20,894,495.3536 ADA |
629.9000 KRW |
624.7000 KRW |
643.1000 KRW |
638.3000 KRW |
| 2024-05-15 |
616.8182 KRW |
27,874,473.0172 ADA |
602.1000 KRW |
599.0000 KRW |
632.8000 KRW |
629.2000 KRW |
| 2024-05-14 |
606.9530 KRW |
18,636,065.9646 ADA |
611.1000 KRW |
600.0000 KRW |
613.5000 KRW |
601.8000 KRW |
| 2024-05-13 |
619.2436 KRW |
44,276,427.6756 ADA |
616.4000 KRW |
597.0000 KRW |
634.2000 KRW |
613.5000 KRW |
| 2024-05-12 |
619.9199 KRW |
9,229,306.4542 ADA |
619.5000 KRW |
613.4000 KRW |
624.1000 KRW |
616.5000 KRW |
| 2024-05-11 |
625.9258 KRW |
13,019,032.3655 ADA |
632.1000 KRW |
617.3000 KRW |
635.9000 KRW |
619.3000 KRW |
| 2024-05-10 |
639.8276 KRW |
31,464,695.5542 ADA |
646.9000 KRW |
625.4000 KRW |
653.0000 KRW |
634.0000 KRW |
| 2024-05-09 |
639.2729 KRW |
39,710,364.8599 ADA |
633.8000 KRW |
627.0000 KRW |
654.0000 KRW |
643.1000 KRW |
| 2024-05-08 |
656.5798 KRW |
110,670,469.5312 ADA |
620.5000 KRW |
613.4000 KRW |
731.9000 KRW |
631.5000 KRW |
| 2024-05-07 |
633.3208 KRW |
18,476,480.3496 ADA |
638.5000 KRW |
624.3000 KRW |
641.6000 KRW |
626.0000 KRW |
| 2024-05-06 |
649.5054 KRW |
26,140,382.7745 ADA |
644.8000 KRW |
636.3000 KRW |
665.8000 KRW |
646.1000 KRW |
| 2024-05-05 |
646.0648 KRW |
17,204,998.5039 ADA |
655.7000 KRW |
637.0000 KRW |
656.5000 KRW |
644.7000 KRW |
| 2024-05-04 |
662.8216 KRW |
17,567,400.4854 ADA |
663.1000 KRW |
654.4000 KRW |
672.2000 KRW |
655.6000 KRW |
| 2024-05-03 |
651.3752 KRW |
23,060,596.4711 ADA |
643.5000 KRW |
632.8000 KRW |
671.0000 KRW |
665.2000 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 |