Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
731.8883 KRW |
43,745,907.7648 ADA |
725.5000 KRW |
719.3000 KRW |
744.2000 KRW |
732.0000 KRW |
| 2024-02-08 |
715.0284 KRW |
84,226,203.0810 ADA |
681.7000 KRW |
681.7000 KRW |
733.6000 KRW |
720.1000 KRW |
| 2024-02-07 |
666.7337 KRW |
35,237,199.1032 ADA |
682.5000 KRW |
652.0000 KRW |
687.3000 KRW |
682.9000 KRW |
| 2024-02-06 |
680.0439 KRW |
14,121,727.2886 ADA |
682.0000 KRW |
673.0000 KRW |
688.9000 KRW |
683.0000 KRW |
| 2024-02-05 |
684.3850 KRW |
19,590,213.7246 ADA |
682.1000 KRW |
673.0000 KRW |
694.5000 KRW |
680.9000 KRW |
| 2024-02-04 |
697.0352 KRW |
15,987,890.6500 ADA |
706.5000 KRW |
684.5000 KRW |
707.0000 KRW |
686.0000 KRW |
| 2024-02-03 |
715.2666 KRW |
20,341,640.3250 ADA |
706.7000 KRW |
705.0000 KRW |
723.5000 KRW |
709.3000 KRW |
| 2024-02-02 |
704.5211 KRW |
23,318,023.5880 ADA |
696.8000 KRW |
691.2000 KRW |
719.9000 KRW |
705.0000 KRW |
| 2024-02-01 |
679.0979 KRW |
15,440,832.4264 ADA |
687.8000 KRW |
671.0000 KRW |
692.8000 KRW |
687.3000 KRW |
| 2024-01-31 |
695.3848 KRW |
22,598,194.7168 ADA |
705.2000 KRW |
682.0000 KRW |
712.0000 KRW |
691.0000 KRW |
| 2024-01-30 |
718.5091 KRW |
28,591,769.8714 ADA |
718.0000 KRW |
703.6000 KRW |
731.7000 KRW |
705.2000 KRW |
| 2024-01-29 |
689.2486 KRW |
20,207,568.9863 ADA |
674.0000 KRW |
666.5000 KRW |
720.0000 KRW |
716.8000 KRW |
| 2024-01-28 |
679.3272 KRW |
17,632,870.6246 ADA |
671.0000 KRW |
667.0000 KRW |
688.0000 KRW |
670.0000 KRW |
| 2024-01-27 |
667.0094 KRW |
14,541,647.2070 ADA |
668.0000 KRW |
655.0000 KRW |
675.0000 KRW |
672.0000 KRW |
| 2024-01-26 |
660.3414 KRW |
23,232,923.4775 ADA |
644.0000 KRW |
639.0000 KRW |
675.0000 KRW |
669.0000 KRW |
| 2024-01-25 |
651.0921 KRW |
22,633,475.5917 ADA |
657.0000 KRW |
635.0000 KRW |
667.0000 KRW |
646.0000 KRW |
| 2024-01-24 |
651.1119 KRW |
25,797,956.9982 ADA |
663.0000 KRW |
639.0000 KRW |
665.0000 KRW |
657.0000 KRW |
| 2024-01-23 |
644.0767 KRW |
46,199,739.9744 ADA |
662.0000 KRW |
621.0000 KRW |
673.0000 KRW |
662.0000 KRW |
| 2024-01-22 |
680.9299 KRW |
26,332,228.6962 ADA |
694.0000 KRW |
665.0000 KRW |
699.0000 KRW |
670.0000 KRW |
| 2024-01-21 |
711.6182 KRW |
12,660,386.0220 ADA |
710.0000 KRW |
698.0000 KRW |
720.0000 KRW |
700.0000 KRW |
| 2024-01-20 |
706.0837 KRW |
20,160,200.0982 ADA |
698.0000 KRW |
687.0000 KRW |
716.0000 KRW |
710.0000 KRW |
| 2024-01-19 |
680.2717 KRW |
31,863,072.2824 ADA |
696.0000 KRW |
656.0000 KRW |
700.0000 KRW |
695.0000 KRW |
| 2024-01-18 |
709.1789 KRW |
27,103,193.5150 ADA |
727.0000 KRW |
692.0000 KRW |
727.0000 KRW |
699.0000 KRW |
| 2024-01-17 |
729.4565 KRW |
18,168,715.9104 ADA |
735.0000 KRW |
719.0000 KRW |
740.0000 KRW |
723.0000 KRW |
| 2024-01-16 |
736.1312 KRW |
19,743,392.3584 ADA |
724.0000 KRW |
724.0000 KRW |
751.0000 KRW |
736.0000 KRW |
| 2024-01-15 |
731.5480 KRW |
21,934,163.2354 ADA |
723.0000 KRW |
718.0000 KRW |
742.0000 KRW |
727.0000 KRW |
| 2024-01-14 |
744.3485 KRW |
21,060,746.6833 ADA |
756.0000 KRW |
725.0000 KRW |
757.0000 KRW |
726.0000 KRW |
| 2024-01-13 |
751.2825 KRW |
30,050,044.0849 ADA |
760.0000 KRW |
727.0000 KRW |
766.0000 KRW |
755.0000 KRW |
| 2024-01-12 |
782.5202 KRW |
64,044,494.7777 ADA |
798.0000 KRW |
733.0000 KRW |
807.0000 KRW |
754.0000 KRW |
| 2024-01-11 |
799.0765 KRW |
112,875,902.0598 ADA |
772.0000 KRW |
762.0000 KRW |
842.0000 KRW |
798.0000 KRW |
| 2024-01-10 |
723.5468 KRW |
85,381,972.7053 ADA |
689.0000 KRW |
655.0000 KRW |
807.0000 KRW |
787.0000 KRW |
| 2024-01-09 |
696.2567 KRW |
61,888,930.6762 ADA |
726.0000 KRW |
668.0000 KRW |
731.0000 KRW |
687.0000 KRW |
| 2024-01-08 |
671.9343 KRW |
92,311,511.9297 ADA |
667.0000 KRW |
623.0000 KRW |
730.0000 KRW |
728.0000 KRW |
| 2024-01-07 |
697.7590 KRW |
29,500,961.0527 ADA |
706.0000 KRW |
663.0000 KRW |
719.0000 KRW |
670.0000 KRW |
| 2024-01-06 |
706.1558 KRW |
33,716,532.3402 ADA |
730.0000 KRW |
685.0000 KRW |
731.0000 KRW |
703.0000 KRW |
| 2024-01-05 |
734.2000 KRW |
36,374,218.0303 ADA |
768.0000 KRW |
708.0000 KRW |
770.0000 KRW |
725.0000 KRW |
| 2024-01-04 |
758.6659 KRW |
38,322,844.8163 ADA |
762.0000 KRW |
737.0000 KRW |
776.0000 KRW |
766.0000 KRW |
| 2024-01-03 |
761.4444 KRW |
106,040,521.5018 ADA |
813.0000 KRW |
640.0000 KRW |
824.0000 KRW |
765.0000 KRW |
| 2024-01-02 |
830.8375 KRW |
46,380,151.9453 ADA |
829.0000 KRW |
810.0000 KRW |
846.0000 KRW |
815.0000 KRW |
| 2024-01-01 |
810.3987 KRW |
25,552,363.4075 ADA |
805.0000 KRW |
801.0000 KRW |
829.0000 KRW |
823.0000 KRW |
| 2023-12-31 |
808.6535 KRW |
26,575,620.3837 ADA |
808.0000 KRW |
801.0000 KRW |
817.0000 KRW |
803.0000 KRW |
| 2023-12-30 |
812.0078 KRW |
33,581,176.8314 ADA |
816.0000 KRW |
801.0000 KRW |
822.0000 KRW |
811.0000 KRW |
| 2023-12-29 |
815.4772 KRW |
75,806,155.6395 ADA |
823.0000 KRW |
797.0000 KRW |
831.0000 KRW |
813.0000 KRW |
| 2023-12-28 |
859.1242 KRW |
141,654,850.1834 ADA |
843.0000 KRW |
819.0000 KRW |
898.0000 KRW |
830.0000 KRW |
| 2023-12-27 |
820.5839 KRW |
70,328,741.7942 ADA |
816.0000 KRW |
783.0000 KRW |
857.0000 KRW |
845.0000 KRW |
| 2023-12-26 |
812.2963 KRW |
68,908,130.2808 ADA |
831.0000 KRW |
777.0000 KRW |
836.0000 KRW |
814.0000 KRW |
| 2023-12-25 |
813.8788 KRW |
58,013,864.9137 ADA |
799.0000 KRW |
792.0000 KRW |
835.0000 KRW |
835.0000 KRW |
| 2023-12-24 |
833.2957 KRW |
68,924,571.6005 ADA |
829.0000 KRW |
800.0000 KRW |
852.0000 KRW |
806.0000 KRW |
| 2023-12-23 |
823.9223 KRW |
40,770,218.9996 ADA |
844.0000 KRW |
813.0000 KRW |
845.0000 KRW |
831.0000 KRW |
| 2023-12-22 |
854.1128 KRW |
110,392,923.0641 ADA |
861.0000 KRW |
823.0000 KRW |
885.0000 KRW |
842.0000 KRW |