Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
822.6728 KRW |
93,330,354.5751 ADA |
801.0000 KRW |
792.0000 KRW |
863.0000 KRW |
859.0000 KRW |
| 2023-12-20 |
802.0053 KRW |
83,030,091.8908 ADA |
788.0000 KRW |
775.0000 KRW |
825.0000 KRW |
803.0000 KRW |
| 2023-12-19 |
810.8465 KRW |
88,275,739.8485 ADA |
820.0000 KRW |
776.0000 KRW |
838.0000 KRW |
789.0000 KRW |
| 2023-12-18 |
776.0657 KRW |
117,361,069.3470 ADA |
796.0000 KRW |
740.0000 KRW |
819.0000 KRW |
817.0000 KRW |
| 2023-12-17 |
818.6865 KRW |
76,047,854.5410 ADA |
832.0000 KRW |
791.0000 KRW |
848.0000 KRW |
793.0000 KRW |
| 2023-12-16 |
837.8963 KRW |
86,841,271.8717 ADA |
831.0000 KRW |
809.0000 KRW |
855.0000 KRW |
833.0000 KRW |
| 2023-12-15 |
868.6746 KRW |
132,330,691.5148 ADA |
880.0000 KRW |
834.0000 KRW |
898.0000 KRW |
835.0000 KRW |
| 2023-12-14 |
898.6056 KRW |
271,960,714.3561 ADA |
923.0000 KRW |
864.0000 KRW |
948.0000 KRW |
882.0000 KRW |
| 2023-12-13 |
848.6826 KRW |
298,632,384.2748 ADA |
803.0000 KRW |
762.0000 KRW |
936.0000 KRW |
909.0000 KRW |
| 2023-12-12 |
801.5514 KRW |
196,189,418.5720 ADA |
761.0000 KRW |
760.0000 KRW |
833.0000 KRW |
800.0000 KRW |
| 2023-12-11 |
762.6010 KRW |
178,032,760.9678 ADA |
812.0000 KRW |
721.0000 KRW |
817.0000 KRW |
762.0000 KRW |
| 2023-12-10 |
810.8808 KRW |
213,141,462.4386 ADA |
795.0000 KRW |
779.0000 KRW |
837.0000 KRW |
812.0000 KRW |
| 2023-12-09 |
823.2734 KRW |
614,352,482.9863 ADA |
743.0000 KRW |
740.0000 KRW |
876.0000 KRW |
796.0000 KRW |
| 2023-12-08 |
714.5688 KRW |
308,011,829.9458 ADA |
624.0000 KRW |
619.0000 KRW |
779.0000 KRW |
750.0000 KRW |
| 2023-12-07 |
612.0726 KRW |
58,416,384.9766 ADA |
610.0000 KRW |
594.0000 KRW |
629.0000 KRW |
623.0000 KRW |
| 2023-12-06 |
601.0475 KRW |
93,886,979.5243 ADA |
581.0000 KRW |
574.0000 KRW |
627.0000 KRW |
610.0000 KRW |
| 2023-12-05 |
555.1875 KRW |
39,134,292.6861 ADA |
551.0000 KRW |
537.0000 KRW |
579.0000 KRW |
578.0000 KRW |
| 2023-12-04 |
543.8820 KRW |
43,286,189.6542 ADA |
529.0000 KRW |
529.0000 KRW |
555.0000 KRW |
547.0000 KRW |
| 2023-12-03 |
529.0075 KRW |
19,818,747.3294 ADA |
529.0000 KRW |
519.0000 KRW |
538.0000 KRW |
529.0000 KRW |
| 2023-12-02 |
519.5106 KRW |
12,798,520.5623 ADA |
513.0000 KRW |
513.0000 KRW |
528.0000 KRW |
527.0000 KRW |
| 2023-12-01 |
509.2997 KRW |
15,127,875.5528 ADA |
503.0000 KRW |
501.0000 KRW |
516.0000 KRW |
513.0000 KRW |
| 2023-11-30 |
504.8161 KRW |
18,699,696.4058 ADA |
511.0000 KRW |
500.0000 KRW |
513.0000 KRW |
503.0000 KRW |
| 2023-11-29 |
514.2671 KRW |
20,936,102.0210 ADA |
515.0000 KRW |
507.0000 KRW |
520.0000 KRW |
514.0000 KRW |
| 2023-11-28 |
506.8367 KRW |
20,723,077.1437 ADA |
511.0000 KRW |
497.0000 KRW |
519.0000 KRW |
513.0000 KRW |
| 2023-11-27 |
512.4012 KRW |
24,922,414.6256 ADA |
519.0000 KRW |
502.0000 KRW |
526.0000 KRW |
511.0000 KRW |
| 2023-11-26 |
521.6983 KRW |
19,973,475.9946 ADA |
527.0000 KRW |
510.0000 KRW |
529.0000 KRW |
522.0000 KRW |
| 2023-11-25 |
523.6702 KRW |
20,182,487.3811 ADA |
518.0000 KRW |
516.0000 KRW |
530.0000 KRW |
527.0000 KRW |
| 2023-11-24 |
523.1709 KRW |
39,716,919.9611 ADA |
519.0000 KRW |
515.0000 KRW |
532.0000 KRW |
518.0000 KRW |
| 2023-11-23 |
511.0257 KRW |
21,563,634.7613 ADA |
508.0000 KRW |
504.0000 KRW |
518.0000 KRW |
512.0000 KRW |
| 2023-11-22 |
498.5548 KRW |
24,914,168.7638 ADA |
483.0000 KRW |
482.0000 KRW |
517.0000 KRW |
508.0000 KRW |
| 2023-11-21 |
506.0554 KRW |
36,827,917.8081 ADA |
510.0000 KRW |
489.0000 KRW |
523.0000 KRW |
492.0000 KRW |
| 2023-11-20 |
517.8767 KRW |
37,051,128.1355 ADA |
512.0000 KRW |
507.0000 KRW |
532.0000 KRW |
508.0000 KRW |
| 2023-11-19 |
504.6062 KRW |
28,835,228.7855 ADA |
507.0000 KRW |
496.0000 KRW |
514.0000 KRW |
512.0000 KRW |
| 2023-11-18 |
488.5485 KRW |
32,220,458.9967 ADA |
496.0000 KRW |
472.0000 KRW |
507.0000 KRW |
506.0000 KRW |
| 2023-11-17 |
497.8795 KRW |
52,910,548.4461 ADA |
503.0000 KRW |
481.0000 KRW |
511.0000 KRW |
495.0000 KRW |
| 2023-11-16 |
522.0033 KRW |
119,628,927.5322 ADA |
505.0000 KRW |
486.0000 KRW |
549.0000 KRW |
502.0000 KRW |
| 2023-11-15 |
488.2382 KRW |
34,783,570.2636 ADA |
483.0000 KRW |
470.0000 KRW |
506.0000 KRW |
505.0000 KRW |
| 2023-11-14 |
483.8694 KRW |
54,802,857.3690 ADA |
482.0000 KRW |
468.0000 KRW |
499.0000 KRW |
482.0000 KRW |
| 2023-11-13 |
497.5944 KRW |
52,079,530.3819 ADA |
511.0000 KRW |
478.0000 KRW |
517.0000 KRW |
484.0000 KRW |
| 2023-11-12 |
509.1778 KRW |
30,903,283.6695 ADA |
513.0000 KRW |
498.0000 KRW |
520.0000 KRW |
513.0000 KRW |
| 2023-11-11 |
510.9208 KRW |
45,828,597.6053 ADA |
518.0000 KRW |
496.0000 KRW |
527.0000 KRW |
516.0000 KRW |
| 2023-11-10 |
501.4600 KRW |
51,699,495.8475 ADA |
496.0000 KRW |
489.0000 KRW |
514.0000 KRW |
513.0000 KRW |
| 2023-11-09 |
492.6962 KRW |
76,562,910.2947 ADA |
476.0000 KRW |
474.0000 KRW |
511.0000 KRW |
490.0000 KRW |
| 2023-11-08 |
473.3987 KRW |
24,510,851.2616 ADA |
470.0000 KRW |
466.0000 KRW |
479.0000 KRW |
476.0000 KRW |
| 2023-11-07 |
468.6821 KRW |
49,362,688.2895 ADA |
483.0000 KRW |
448.0000 KRW |
489.0000 KRW |
469.0000 KRW |
| 2023-11-06 |
473.6992 KRW |
53,181,252.1951 ADA |
458.0000 KRW |
451.0000 KRW |
502.0000 KRW |
486.0000 KRW |
| 2023-11-05 |
454.5121 KRW |
46,168,885.6459 ADA |
440.0000 KRW |
437.0000 KRW |
470.0000 KRW |
462.0000 KRW |
| 2023-11-04 |
438.3880 KRW |
30,380,877.6261 ADA |
443.0000 KRW |
433.0000 KRW |
445.0000 KRW |
441.0000 KRW |
| 2023-11-03 |
432.5522 KRW |
51,222,275.0713 ADA |
439.0000 KRW |
418.0000 KRW |
445.0000 KRW |
438.0000 KRW |
| 2023-11-02 |
425.0125 KRW |
58,177,387.5437 ADA |
416.0000 KRW |
406.0000 KRW |
448.0000 KRW |
437.0000 KRW |