Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-09 |
396.2956 KRW |
15,734,508.4166 ADA |
393.0000 KRW |
393.0000 KRW |
401.0000 KRW |
401.0000 KRW |
| 2023-08-08 |
390.4326 KRW |
13,870,374.6686 ADA |
384.0000 KRW |
384.0000 KRW |
400.0000 KRW |
394.0000 KRW |
| 2023-08-07 |
385.3945 KRW |
19,698,081.1483 ADA |
387.0000 KRW |
378.0000 KRW |
393.0000 KRW |
383.0000 KRW |
| 2023-08-06 |
389.6361 KRW |
10,087,164.7158 ADA |
389.0000 KRW |
386.0000 KRW |
393.0000 KRW |
388.0000 KRW |
| 2023-08-05 |
385.9405 KRW |
11,718,012.7573 ADA |
387.0000 KRW |
383.0000 KRW |
390.0000 KRW |
388.0000 KRW |
| 2023-08-04 |
387.6492 KRW |
18,563,653.7750 ADA |
385.0000 KRW |
384.0000 KRW |
393.0000 KRW |
389.0000 KRW |
| 2023-08-03 |
390.1987 KRW |
22,428,635.5424 ADA |
394.0000 KRW |
384.0000 KRW |
396.0000 KRW |
387.0000 KRW |
| 2023-08-02 |
400.4736 KRW |
14,798,699.7720 ADA |
403.0000 KRW |
393.0000 KRW |
406.0000 KRW |
397.0000 KRW |
| 2023-08-01 |
395.8890 KRW |
23,433,830.1309 ADA |
399.0000 KRW |
388.0000 KRW |
401.0000 KRW |
399.0000 KRW |
| 2023-07-31 |
404.5925 KRW |
16,381,490.0114 ADA |
409.0000 KRW |
398.0000 KRW |
412.0000 KRW |
400.0000 KRW |
| 2023-07-30 |
405.9021 KRW |
31,225,223.1492 ADA |
403.0000 KRW |
397.0000 KRW |
411.0000 KRW |
402.0000 KRW |
| 2023-07-29 |
402.1175 KRW |
12,591,730.4883 ADA |
401.0000 KRW |
400.0000 KRW |
406.0000 KRW |
404.0000 KRW |
| 2023-07-28 |
401.0904 KRW |
18,464,770.3210 ADA |
398.0000 KRW |
397.0000 KRW |
406.0000 KRW |
403.0000 KRW |
| 2023-07-27 |
400.4311 KRW |
25,952,928.8790 ADA |
396.0000 KRW |
395.0000 KRW |
405.0000 KRW |
400.0000 KRW |
| 2023-07-26 |
393.2713 KRW |
26,320,261.2677 ADA |
395.0000 KRW |
388.0000 KRW |
402.0000 KRW |
397.0000 KRW |
| 2023-07-25 |
394.4635 KRW |
24,869,931.6034 ADA |
396.0000 KRW |
390.0000 KRW |
400.0000 KRW |
396.0000 KRW |
| 2023-07-24 |
400.1652 KRW |
41,231,345.0160 ADA |
410.0000 KRW |
391.0000 KRW |
413.0000 KRW |
397.0000 KRW |
| 2023-07-23 |
407.9770 KRW |
29,013,563.8761 ADA |
404.0000 KRW |
400.0000 KRW |
412.0000 KRW |
409.0000 KRW |
| 2023-07-22 |
404.1921 KRW |
27,733,547.2956 ADA |
407.0000 KRW |
399.0000 KRW |
409.0000 KRW |
400.0000 KRW |
| 2023-07-21 |
406.8635 KRW |
43,177,032.9706 ADA |
409.0000 KRW |
402.0000 KRW |
412.0000 KRW |
406.0000 KRW |
| 2023-07-20 |
418.0682 KRW |
189,623,439.4142 ADA |
415.0000 KRW |
406.0000 KRW |
429.0000 KRW |
411.0000 KRW |
| 2023-07-19 |
409.6346 KRW |
184,651,387.0104 ADA |
401.0000 KRW |
398.0000 KRW |
420.0000 KRW |
414.0000 KRW |
| 2023-07-18 |
393.7839 KRW |
36,077,473.0000 ADA |
400.0000 KRW |
388.0000 KRW |
404.0000 KRW |
392.0000 KRW |
| 2023-07-17 |
403.0392 KRW |
42,988,528.7594 ADA |
406.0000 KRW |
394.0000 KRW |
410.0000 KRW |
402.0000 KRW |
| 2023-07-16 |
413.3099 KRW |
58,381,660.0067 ADA |
419.0000 KRW |
404.0000 KRW |
421.0000 KRW |
405.0000 KRW |
| 2023-07-15 |
423.6752 KRW |
51,337,754.5352 ADA |
423.0000 KRW |
416.0000 KRW |
433.0000 KRW |
419.0000 KRW |
| 2023-07-14 |
458.6342 KRW |
314,749,124.8977 ADA |
455.0000 KRW |
410.0000 KRW |
495.0000 KRW |
423.0000 KRW |
| 2023-07-13 |
434.0650 KRW |
326,488,331.7322 ADA |
378.0000 KRW |
372.0000 KRW |
497.0000 KRW |
446.0000 KRW |
| 2023-07-12 |
382.7058 KRW |
18,260,021.5847 ADA |
384.0000 KRW |
374.0000 KRW |
387.0000 KRW |
378.0000 KRW |
| 2023-07-11 |
382.1655 KRW |
16,951,242.6043 ADA |
379.0000 KRW |
379.0000 KRW |
386.0000 KRW |
384.0000 KRW |
| 2023-07-10 |
376.5935 KRW |
22,430,798.0020 ADA |
376.0000 KRW |
368.0000 KRW |
384.0000 KRW |
379.0000 KRW |
| 2023-07-09 |
380.7693 KRW |
15,275,358.8769 ADA |
384.0000 KRW |
374.0000 KRW |
387.0000 KRW |
377.0000 KRW |
| 2023-07-08 |
380.4205 KRW |
16,190,596.8513 ADA |
377.0000 KRW |
373.0000 KRW |
388.0000 KRW |
384.0000 KRW |
| 2023-07-07 |
374.0903 KRW |
10,315,001.9011 ADA |
371.0000 KRW |
369.0000 KRW |
378.0000 KRW |
377.0000 KRW |
| 2023-07-06 |
377.7193 KRW |
26,044,741.5871 ADA |
376.0000 KRW |
368.0000 KRW |
387.0000 KRW |
378.0000 KRW |
| 2023-07-05 |
380.7317 KRW |
26,415,101.7588 ADA |
386.0000 KRW |
370.0000 KRW |
390.0000 KRW |
377.0000 KRW |
| 2023-07-04 |
390.2145 KRW |
33,453,611.7082 ADA |
392.0000 KRW |
383.0000 KRW |
398.0000 KRW |
387.0000 KRW |
| 2023-07-03 |
389.2569 KRW |
29,418,961.9153 ADA |
388.0000 KRW |
385.0000 KRW |
395.0000 KRW |
391.0000 KRW |
| 2023-07-02 |
385.3742 KRW |
36,697,305.3587 ADA |
390.0000 KRW |
380.0000 KRW |
391.0000 KRW |
388.0000 KRW |
| 2023-07-01 |
384.0061 KRW |
55,230,203.8706 ADA |
382.0000 KRW |
375.0000 KRW |
392.0000 KRW |
390.0000 KRW |
| 2023-06-30 |
379.5286 KRW |
76,877,572.9444 ADA |
367.0000 KRW |
357.0000 KRW |
399.0000 KRW |
382.0000 KRW |
| 2023-06-29 |
364.5399 KRW |
23,267,610.0051 ADA |
354.0000 KRW |
354.0000 KRW |
370.0000 KRW |
368.0000 KRW |
| 2023-06-28 |
365.2154 KRW |
29,740,748.5508 ADA |
378.0000 KRW |
352.0000 KRW |
379.0000 KRW |
357.0000 KRW |
| 2023-06-27 |
373.6561 KRW |
21,622,132.5783 ADA |
372.0000 KRW |
368.0000 KRW |
383.0000 KRW |
379.0000 KRW |
| 2023-06-26 |
378.8750 KRW |
32,020,560.7496 ADA |
386.0000 KRW |
368.0000 KRW |
388.0000 KRW |
371.0000 KRW |
| 2023-06-25 |
393.4793 KRW |
43,851,930.3149 ADA |
385.0000 KRW |
383.0000 KRW |
406.0000 KRW |
386.0000 KRW |
| 2023-06-24 |
389.7348 KRW |
42,629,996.8628 ADA |
393.0000 KRW |
380.0000 KRW |
396.0000 KRW |
385.0000 KRW |
| 2023-06-23 |
389.7667 KRW |
40,451,437.3614 ADA |
379.0000 KRW |
379.0000 KRW |
400.0000 KRW |
392.0000 KRW |
| 2023-06-22 |
387.4408 KRW |
45,379,463.2013 ADA |
374.0000 KRW |
373.0000 KRW |
399.0000 KRW |
383.0000 KRW |
| 2023-06-21 |
366.7042 KRW |
41,208,150.8498 ADA |
353.0000 KRW |
351.0000 KRW |
377.0000 KRW |
376.0000 KRW |