Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-04 |
1,608.4733 KRW |
19,497,481.9336 ADA |
1,610.0000 KRW |
1,575.0000 KRW |
1,655.0000 KRW |
1,600.0000 KRW |
| 2022-01-03 |
1,644.0580 KRW |
19,602,532.4810 ADA |
1,670.0000 KRW |
1,605.0000 KRW |
1,675.0000 KRW |
1,615.0000 KRW |
| 2022-01-02 |
1,661.3917 KRW |
18,319,208.7860 ADA |
1,675.0000 KRW |
1,635.0000 KRW |
1,695.0000 KRW |
1,675.0000 KRW |
| 2022-01-01 |
1,625.5285 KRW |
11,753,514.5133 ADA |
1,610.0000 KRW |
1,600.0000 KRW |
1,670.0000 KRW |
1,655.0000 KRW |
| 2021-12-31 |
1,633.8703 KRW |
21,613,892.4905 ADA |
1,645.0000 KRW |
1,580.0000 KRW |
1,680.0000 KRW |
1,615.0000 KRW |
| 2021-12-30 |
1,626.5097 KRW |
23,500,742.8311 ADA |
1,630.0000 KRW |
1,585.0000 KRW |
1,680.0000 KRW |
1,645.0000 KRW |
| 2021-12-29 |
1,688.5778 KRW |
35,691,596.2065 ADA |
1,710.0000 KRW |
1,625.0000 KRW |
1,755.0000 KRW |
1,625.0000 KRW |
| 2021-12-28 |
1,797.1397 KRW |
57,722,127.9834 ADA |
1,835.0000 KRW |
1,700.0000 KRW |
1,885.0000 KRW |
1,720.0000 KRW |
| 2021-12-27 |
1,859.0280 KRW |
52,213,561.2722 ADA |
1,760.0000 KRW |
1,750.0000 KRW |
1,920.0000 KRW |
1,855.0000 KRW |
| 2021-12-26 |
1,752.0759 KRW |
17,778,205.9865 ADA |
1,755.0000 KRW |
1,715.0000 KRW |
1,785.0000 KRW |
1,760.0000 KRW |
| 2021-12-25 |
1,738.6915 KRW |
18,948,611.3236 ADA |
1,695.0000 KRW |
1,685.0000 KRW |
1,770.0000 KRW |
1,765.0000 KRW |
| 2021-12-24 |
1,760.3696 KRW |
24,377,907.4074 ADA |
1,780.0000 KRW |
1,690.0000 KRW |
1,815.0000 KRW |
1,700.0000 KRW |
| 2021-12-23 |
1,688.8900 KRW |
32,966,988.2255 ADA |
1,630.0000 KRW |
1,610.0000 KRW |
1,800.0000 KRW |
1,795.0000 KRW |
| 2021-12-22 |
1,627.0730 KRW |
29,692,374.0358 ADA |
1,570.0000 KRW |
1,560.0000 KRW |
1,675.0000 KRW |
1,635.0000 KRW |
| 2021-12-21 |
1,548.6690 KRW |
21,950,327.0015 ADA |
1,530.0000 KRW |
1,510.0000 KRW |
1,585.0000 KRW |
1,575.0000 KRW |
| 2021-12-20 |
1,527.2108 KRW |
25,414,116.2797 ADA |
1,550.0000 KRW |
1,500.0000 KRW |
1,565.0000 KRW |
1,530.0000 KRW |
| 2021-12-19 |
1,591.5381 KRW |
26,178,312.7661 ADA |
1,545.0000 KRW |
1,545.0000 KRW |
1,630.0000 KRW |
1,555.0000 KRW |
| 2021-12-18 |
1,542.7608 KRW |
11,060,636.5085 ADA |
1,530.0000 KRW |
1,505.0000 KRW |
1,575.0000 KRW |
1,545.0000 KRW |
| 2021-12-17 |
1,541.4575 KRW |
19,658,037.6461 ADA |
1,555.0000 KRW |
1,490.0000 KRW |
1,575.0000 KRW |
1,530.0000 KRW |
| 2021-12-16 |
1,619.4234 KRW |
23,361,773.6155 ADA |
1,645.0000 KRW |
1,555.0000 KRW |
1,660.0000 KRW |
1,565.0000 KRW |
| 2021-12-15 |
1,572.6540 KRW |
30,192,902.0231 ADA |
1,565.0000 KRW |
1,495.0000 KRW |
1,675.0000 KRW |
1,640.0000 KRW |
| 2021-12-14 |
1,535.8014 KRW |
32,319,613.6314 ADA |
1,535.0000 KRW |
1,485.0000 KRW |
1,590.0000 KRW |
1,560.0000 KRW |
| 2021-12-13 |
1,592.7426 KRW |
23,821,741.2548 ADA |
1,670.0000 KRW |
1,515.0000 KRW |
1,680.0000 KRW |
1,545.0000 KRW |
| 2021-12-12 |
1,697.4812 KRW |
33,598,429.6419 ADA |
1,680.0000 KRW |
1,650.0000 KRW |
1,765.0000 KRW |
1,670.0000 KRW |
| 2021-12-11 |
1,598.7101 KRW |
26,372,736.6255 ADA |
1,540.0000 KRW |
1,520.0000 KRW |
1,700.0000 KRW |
1,675.0000 KRW |
| 2021-12-10 |
1,607.5075 KRW |
23,016,634.6375 ADA |
1,610.0000 KRW |
1,555.0000 KRW |
1,655.0000 KRW |
1,565.0000 KRW |
| 2021-12-09 |
1,675.6325 KRW |
25,392,214.9741 ADA |
1,720.0000 KRW |
1,615.0000 KRW |
1,730.0000 KRW |
1,635.0000 KRW |
| 2021-12-08 |
1,714.9508 KRW |
33,923,734.3916 ADA |
1,730.0000 KRW |
1,660.0000 KRW |
1,760.0000 KRW |
1,720.0000 KRW |
| 2021-12-07 |
1,781.1875 KRW |
32,275,712.5926 ADA |
1,760.0000 KRW |
1,715.0000 KRW |
1,845.0000 KRW |
1,725.0000 KRW |
| 2021-12-06 |
1,658.8272 KRW |
41,487,449.8460 ADA |
1,725.0000 KRW |
1,575.0000 KRW |
1,785.0000 KRW |
1,755.0000 KRW |
| 2021-12-05 |
1,715.9681 KRW |
30,750,160.1007 ADA |
1,795.0000 KRW |
1,610.0000 KRW |
1,820.0000 KRW |
1,715.0000 KRW |
| 2021-12-04 |
1,743.4538 KRW |
88,755,481.7964 ADA |
1,975.0000 KRW |
1,505.0000 KRW |
1,980.0000 KRW |
1,780.0000 KRW |
| 2021-12-03 |
2,046.4329 KRW |
41,560,151.4835 ADA |
2,145.0000 KRW |
1,950.0000 KRW |
2,160.0000 KRW |
1,975.0000 KRW |
| 2021-12-02 |
2,084.8821 KRW |
99,567,630.4898 ADA |
1,925.0000 KRW |
1,895.0000 KRW |
2,185.0000 KRW |
2,135.0000 KRW |
| 2021-12-01 |
1,957.2073 KRW |
23,411,279.7304 ADA |
1,935.0000 KRW |
1,920.0000 KRW |
2,000.0000 KRW |
1,925.0000 KRW |
| 2021-11-30 |
1,977.4372 KRW |
31,869,427.8528 ADA |
2,000.0000 KRW |
1,930.0000 KRW |
2,035.0000 KRW |
1,940.0000 KRW |
| 2021-11-29 |
1,995.7792 KRW |
23,514,617.6750 ADA |
2,010.0000 KRW |
1,955.0000 KRW |
2,035.0000 KRW |
2,015.0000 KRW |
| 2021-11-28 |
1,927.1516 KRW |
32,351,610.2256 ADA |
1,975.0000 KRW |
1,855.0000 KRW |
2,015.0000 KRW |
1,995.0000 KRW |
| 2021-11-27 |
1,985.9699 KRW |
20,055,302.1318 ADA |
1,955.0000 KRW |
1,945.0000 KRW |
2,025.0000 KRW |
1,975.0000 KRW |
| 2021-11-26 |
2,004.4578 KRW |
60,530,690.3340 ADA |
2,080.0000 KRW |
1,930.0000 KRW |
2,095.0000 KRW |
1,985.0000 KRW |
| 2021-11-25 |
2,110.6810 KRW |
100,037,193.8674 ADA |
2,095.0000 KRW |
2,030.0000 KRW |
2,225.0000 KRW |
2,100.0000 KRW |
| 2021-11-24 |
2,086.6363 KRW |
97,560,493.4768 ADA |
2,195.0000 KRW |
2,010.0000 KRW |
2,195.0000 KRW |
2,065.0000 KRW |
| 2021-11-23 |
2,217.4241 KRW |
33,453,084.0894 ADA |
2,230.0000 KRW |
2,180.0000 KRW |
2,255.0000 KRW |
2,190.0000 KRW |
| 2021-11-22 |
2,250.3763 KRW |
23,126,837.5194 ADA |
2,300.0000 KRW |
2,220.0000 KRW |
2,300.0000 KRW |
2,240.0000 KRW |
| 2021-11-21 |
2,328.1982 KRW |
20,010,257.4605 ADA |
2,375.0000 KRW |
2,300.0000 KRW |
2,380.0000 KRW |
2,310.0000 KRW |
| 2021-11-20 |
2,353.6551 KRW |
22,628,440.9536 ADA |
2,300.0000 KRW |
2,300.0000 KRW |
2,420.0000 KRW |
2,375.0000 KRW |
| 2021-11-19 |
2,263.0949 KRW |
25,234,279.0874 ADA |
2,220.0000 KRW |
2,170.0000 KRW |
2,340.0000 KRW |
2,305.0000 KRW |
| 2021-11-18 |
2,262.9165 KRW |
39,651,881.5504 ADA |
2,300.0000 KRW |
2,175.0000 KRW |
2,335.0000 KRW |
2,200.0000 KRW |
| 2021-11-17 |
2,277.2818 KRW |
38,672,391.9343 ADA |
2,315.0000 KRW |
2,220.0000 KRW |
2,340.0000 KRW |
2,290.0000 KRW |
| 2021-11-16 |
2,369.0914 KRW |
47,365,494.2089 ADA |
2,470.0000 KRW |
2,290.0000 KRW |
2,470.0000 KRW |
2,320.0000 KRW |