Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-15 |
2,482.4134 KRW |
21,020,528.4337 ADA |
2,470.0000 KRW |
2,455.0000 KRW |
2,520.0000 KRW |
2,465.0000 KRW |
| 2021-11-14 |
2,479.2660 KRW |
11,366,029.4203 ADA |
2,480.0000 KRW |
2,455.0000 KRW |
2,515.0000 KRW |
2,470.0000 KRW |
| 2021-11-13 |
2,491.6305 KRW |
16,333,173.1907 ADA |
2,495.0000 KRW |
2,465.0000 KRW |
2,525.0000 KRW |
2,480.0000 KRW |
| 2021-11-12 |
2,492.5637 KRW |
33,802,952.9263 ADA |
2,535.0000 KRW |
2,445.0000 KRW |
2,545.0000 KRW |
2,500.0000 KRW |
| 2021-11-11 |
2,560.1113 KRW |
29,748,086.7879 ADA |
2,585.0000 KRW |
2,520.0000 KRW |
2,615.0000 KRW |
2,545.0000 KRW |
| 2021-11-10 |
2,653.1071 KRW |
82,058,702.9264 ADA |
2,735.0000 KRW |
2,460.0000 KRW |
2,815.0000 KRW |
2,560.0000 KRW |
| 2021-11-09 |
2,718.0112 KRW |
119,409,279.4031 ADA |
2,560.0000 KRW |
2,545.0000 KRW |
2,840.0000 KRW |
2,750.0000 KRW |
| 2021-11-08 |
2,490.5088 KRW |
41,531,757.7710 ADA |
2,445.0000 KRW |
2,435.0000 KRW |
2,585.0000 KRW |
2,560.0000 KRW |
| 2021-11-07 |
2,431.8962 KRW |
12,240,549.1288 ADA |
2,425.0000 KRW |
2,405.0000 KRW |
2,470.0000 KRW |
2,450.0000 KRW |
| 2021-11-06 |
2,423.3487 KRW |
14,238,665.2942 ADA |
2,410.0000 KRW |
2,395.0000 KRW |
2,465.0000 KRW |
2,430.0000 KRW |
| 2021-11-05 |
2,401.4185 KRW |
18,024,980.8556 ADA |
2,390.0000 KRW |
2,365.0000 KRW |
2,430.0000 KRW |
2,405.0000 KRW |
| 2021-11-04 |
2,419.1066 KRW |
27,429,003.2705 ADA |
2,450.0000 KRW |
2,365.0000 KRW |
2,495.0000 KRW |
2,385.0000 KRW |
| 2021-11-03 |
2,416.3676 KRW |
94,083,826.0658 ADA |
2,320.0000 KRW |
2,295.0000 KRW |
2,510.0000 KRW |
2,450.0000 KRW |
| 2021-11-02 |
2,317.0631 KRW |
28,977,045.6244 ADA |
2,315.0000 KRW |
2,290.0000 KRW |
2,350.0000 KRW |
2,315.0000 KRW |
| 2021-11-01 |
2,325.9393 KRW |
28,836,422.6085 ADA |
2,320.0000 KRW |
2,275.0000 KRW |
2,390.0000 KRW |
2,325.0000 KRW |
| 2021-10-31 |
2,332.2186 KRW |
38,722,905.9969 ADA |
2,330.0000 KRW |
2,300.0000 KRW |
2,390.0000 KRW |
2,325.0000 KRW |
| 2021-10-30 |
2,368.0537 KRW |
35,900,057.7995 ADA |
2,415.0000 KRW |
2,305.0000 KRW |
2,420.0000 KRW |
2,320.0000 KRW |
| 2021-10-29 |
2,417.3296 KRW |
28,891,787.4540 ADA |
2,400.0000 KRW |
2,390.0000 KRW |
2,465.0000 KRW |
2,415.0000 KRW |
| 2021-10-28 |
2,402.0126 KRW |
32,978,513.5218 ADA |
2,360.0000 KRW |
2,330.0000 KRW |
2,485.0000 KRW |
2,400.0000 KRW |
| 2021-10-27 |
2,465.3699 KRW |
45,596,352.5534 ADA |
2,600.0000 KRW |
2,340.0000 KRW |
2,610.0000 KRW |
2,400.0000 KRW |
| 2021-10-26 |
2,617.5759 KRW |
18,124,825.5953 ADA |
2,605.0000 KRW |
2,590.0000 KRW |
2,650.0000 KRW |
2,600.0000 KRW |
| 2021-10-25 |
2,608.2815 KRW |
12,225,898.1931 ADA |
2,605.0000 KRW |
2,595.0000 KRW |
2,640.0000 KRW |
2,605.0000 KRW |
| 2021-10-24 |
2,618.2697 KRW |
12,294,634.4915 ADA |
2,645.0000 KRW |
2,590.0000 KRW |
2,650.0000 KRW |
2,600.0000 KRW |
| 2021-10-23 |
2,638.7113 KRW |
10,454,295.1402 ADA |
2,635.0000 KRW |
2,615.0000 KRW |
2,660.0000 KRW |
2,645.0000 KRW |
| 2021-10-22 |
2,657.1564 KRW |
22,699,102.1706 ADA |
2,625.0000 KRW |
2,620.0000 KRW |
2,705.0000 KRW |
2,635.0000 KRW |
| 2021-10-21 |
2,714.6573 KRW |
45,787,109.6268 ADA |
2,650.0000 KRW |
2,630.0000 KRW |
2,790.0000 KRW |
2,635.0000 KRW |
| 2021-10-20 |
2,625.0470 KRW |
24,706,499.2427 ADA |
2,585.0000 KRW |
2,560.0000 KRW |
2,690.0000 KRW |
2,655.0000 KRW |
| 2021-10-19 |
2,608.4578 KRW |
16,347,046.9502 ADA |
2,630.0000 KRW |
2,575.0000 KRW |
2,645.0000 KRW |
2,600.0000 KRW |
| 2021-10-18 |
2,638.9604 KRW |
15,112,793.2206 ADA |
2,665.0000 KRW |
2,605.0000 KRW |
2,670.0000 KRW |
2,635.0000 KRW |
| 2021-10-17 |
2,662.2423 KRW |
14,070,714.7281 ADA |
2,680.0000 KRW |
2,620.0000 KRW |
2,690.0000 KRW |
2,655.0000 KRW |
| 2021-10-16 |
2,714.1798 KRW |
20,953,959.6689 ADA |
2,720.0000 KRW |
2,675.0000 KRW |
2,755.0000 KRW |
2,680.0000 KRW |
| 2021-10-15 |
2,675.3702 KRW |
47,116,145.9439 ADA |
2,645.0000 KRW |
2,605.0000 KRW |
2,760.0000 KRW |
2,725.0000 KRW |
| 2021-10-14 |
2,663.7040 KRW |
19,647,343.4502 ADA |
2,670.0000 KRW |
2,630.0000 KRW |
2,705.0000 KRW |
2,655.0000 KRW |
| 2021-10-13 |
2,619.7982 KRW |
18,816,618.5771 ADA |
2,620.0000 KRW |
2,575.0000 KRW |
2,685.0000 KRW |
2,660.0000 KRW |
| 2021-10-12 |
2,612.8809 KRW |
27,354,132.0869 ADA |
2,680.0000 KRW |
2,555.0000 KRW |
2,685.0000 KRW |
2,615.0000 KRW |
| 2021-10-11 |
2,715.6545 KRW |
23,858,367.5910 ADA |
2,720.0000 KRW |
2,650.0000 KRW |
2,755.0000 KRW |
2,665.0000 KRW |
| 2021-10-10 |
2,745.3024 KRW |
22,022,306.7890 ADA |
2,770.0000 KRW |
2,700.0000 KRW |
2,780.0000 KRW |
2,705.0000 KRW |
| 2021-10-09 |
2,779.0583 KRW |
37,099,840.4908 ADA |
2,730.0000 KRW |
2,720.0000 KRW |
2,820.0000 KRW |
2,775.0000 KRW |
| 2021-10-08 |
2,769.2484 KRW |
27,909,466.9566 ADA |
2,765.0000 KRW |
2,735.0000 KRW |
2,820.0000 KRW |
2,750.0000 KRW |
| 2021-10-07 |
2,769.2506 KRW |
62,907,787.3292 ADA |
2,680.0000 KRW |
2,615.0000 KRW |
2,875.0000 KRW |
2,765.0000 KRW |
| 2021-10-06 |
2,658.4330 KRW |
44,148,365.1076 ADA |
2,680.0000 KRW |
2,560.0000 KRW |
2,715.0000 KRW |
2,685.0000 KRW |
| 2021-10-05 |
2,680.0980 KRW |
32,662,021.4096 ADA |
2,680.0000 KRW |
2,635.0000 KRW |
2,720.0000 KRW |
2,685.0000 KRW |
| 2021-10-04 |
2,669.0170 KRW |
33,232,005.5597 ADA |
2,740.0000 KRW |
2,615.0000 KRW |
2,740.0000 KRW |
2,670.0000 KRW |
| 2021-10-03 |
2,753.5981 KRW |
30,538,190.6069 ADA |
2,750.0000 KRW |
2,700.0000 KRW |
2,800.0000 KRW |
2,740.0000 KRW |
| 2021-10-02 |
2,739.1474 KRW |
39,383,520.2123 ADA |
2,730.0000 KRW |
2,675.0000 KRW |
2,825.0000 KRW |
2,745.0000 KRW |
| 2021-10-01 |
2,667.7195 KRW |
59,820,309.8602 ADA |
2,585.0000 KRW |
2,565.0000 KRW |
2,750.0000 KRW |
2,735.0000 KRW |
| 2021-09-30 |
2,558.2501 KRW |
40,635,110.1145 ADA |
2,520.0000 KRW |
2,505.0000 KRW |
2,600.0000 KRW |
2,580.0000 KRW |
| 2021-09-29 |
2,535.9977 KRW |
43,876,503.6052 ADA |
2,495.0000 KRW |
2,465.0000 KRW |
2,610.0000 KRW |
2,520.0000 KRW |
| 2021-09-28 |
2,585.6192 KRW |
38,221,465.0703 ADA |
2,625.0000 KRW |
2,505.0000 KRW |
2,650.0000 KRW |
2,510.0000 KRW |
| 2021-09-27 |
2,695.6584 KRW |
42,795,123.3416 ADA |
2,705.0000 KRW |
2,640.0000 KRW |
2,755.0000 KRW |
2,645.0000 KRW |