Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-25 |
363.7501 KRW |
16,923,823.9589 ADA |
363.0000 KRW |
359.0000 KRW |
369.0000 KRW |
362.0000 KRW |
| 2026-05-24 |
364.7713 KRW |
14,432,277.6767 ADA |
369.0000 KRW |
358.0000 KRW |
370.0000 KRW |
364.0000 KRW |
| 2026-05-23 |
362.1935 KRW |
27,822,015.0166 ADA |
364.0000 KRW |
355.0000 KRW |
374.0000 KRW |
368.0000 KRW |
| 2026-05-22 |
371.0984 KRW |
28,147,472.7969 ADA |
371.0000 KRW |
362.0000 KRW |
379.0000 KRW |
364.0000 KRW |
| 2026-05-21 |
370.6759 KRW |
26,381,009.1161 ADA |
370.0000 KRW |
366.0000 KRW |
376.0000 KRW |
371.0000 KRW |
| 2026-05-20 |
370.1003 KRW |
13,422,056.9042 ADA |
369.0000 KRW |
367.0000 KRW |
373.0000 KRW |
369.0000 KRW |
| 2026-05-19 |
372.9428 KRW |
12,293,639.9218 ADA |
374.0000 KRW |
369.0000 KRW |
377.0000 KRW |
370.0000 KRW |
| 2026-05-18 |
371.5910 KRW |
25,469,489.0787 ADA |
376.0000 KRW |
367.0000 KRW |
377.0000 KRW |
374.0000 KRW |
| 2026-05-17 |
378.1851 KRW |
13,601,506.7854 ADA |
380.0000 KRW |
368.0000 KRW |
385.0000 KRW |
377.0000 KRW |
| 2026-05-16 |
381.7511 KRW |
17,817,549.9159 ADA |
390.0000 KRW |
376.0000 KRW |
391.0000 KRW |
381.0000 KRW |
| 2026-05-15 |
392.4488 KRW |
27,120,371.0401 ADA |
399.0000 KRW |
383.0000 KRW |
404.0000 KRW |
389.0000 KRW |
| 2026-05-14 |
398.3166 KRW |
25,426,454.7346 ADA |
393.0000 KRW |
389.0000 KRW |
413.0000 KRW |
400.0000 KRW |
| 2026-05-13 |
399.1957 KRW |
27,578,318.0626 ADA |
401.0000 KRW |
389.0000 KRW |
410.0000 KRW |
393.0000 KRW |
| 2026-05-12 |
406.2512 KRW |
28,979,606.3517 ADA |
412.0000 KRW |
397.0000 KRW |
416.0000 KRW |
401.0000 KRW |
| 2026-05-11 |
411.2327 KRW |
28,276,628.1891 ADA |
415.0000 KRW |
404.0000 KRW |
417.0000 KRW |
412.0000 KRW |
| 2026-05-10 |
409.3530 KRW |
36,433,417.3054 ADA |
400.0000 KRW |
395.0000 KRW |
423.0000 KRW |
414.0000 KRW |
| 2026-05-09 |
404.3329 KRW |
20,478,340.9939 ADA |
403.0000 KRW |
397.0000 KRW |
411.0000 KRW |
399.0000 KRW |
| 2026-05-08 |
394.4903 KRW |
23,805,931.9271 ADA |
387.0000 KRW |
384.0000 KRW |
409.0000 KRW |
401.0000 KRW |
| 2026-05-07 |
389.5552 KRW |
27,788,340.9852 ADA |
391.0000 KRW |
383.0000 KRW |
397.0000 KRW |
387.0000 KRW |
| 2026-05-06 |
391.6999 KRW |
38,441,051.0631 ADA |
388.0000 KRW |
382.0000 KRW |
400.0000 KRW |
391.0000 KRW |
| 2026-05-05 |
380.9250 KRW |
36,222,825.9792 ADA |
372.0000 KRW |
370.0000 KRW |
393.0000 KRW |
388.0000 KRW |
| 2026-05-04 |
371.3592 KRW |
30,331,698.1031 ADA |
370.0000 KRW |
366.0000 KRW |
376.0000 KRW |
372.0000 KRW |
| 2026-05-03 |
369.9496 KRW |
9,101,487.8672 ADA |
371.0000 KRW |
367.0000 KRW |
372.0000 KRW |
370.0000 KRW |
| 2026-05-02 |
369.5749 KRW |
11,121,368.7125 ADA |
369.0000 KRW |
367.0000 KRW |
374.0000 KRW |
371.0000 KRW |
| 2026-05-01 |
369.5646 KRW |
13,901,990.5974 ADA |
366.0000 KRW |
366.0000 KRW |
372.0000 KRW |
368.0000 KRW |
| 2026-04-30 |
366.8309 KRW |
15,694,919.3816 ADA |
366.0000 KRW |
365.0000 KRW |
370.0000 KRW |
367.0000 KRW |
| 2026-04-29 |
367.8126 KRW |
29,688,274.6306 ADA |
366.0000 KRW |
358.0000 KRW |
377.0000 KRW |
365.0000 KRW |
| 2026-04-28 |
366.4299 KRW |
13,265,708.1505 ADA |
370.0000 KRW |
363.0000 KRW |
371.0000 KRW |
366.0000 KRW |
| 2026-04-27 |
370.0031 KRW |
29,833,074.1928 ADA |
374.0000 KRW |
363.0000 KRW |
379.0000 KRW |
370.0000 KRW |
| 2026-04-26 |
373.9554 KRW |
14,798,986.2348 ADA |
373.0000 KRW |
370.0000 KRW |
378.0000 KRW |
374.0000 KRW |
| 2026-04-25 |
374.2381 KRW |
18,627,793.2110 ADA |
372.0000 KRW |
370.0000 KRW |
378.0000 KRW |
374.0000 KRW |
| 2026-04-24 |
372.3630 KRW |
24,063,257.3224 ADA |
371.0000 KRW |
369.0000 KRW |
376.0000 KRW |
373.0000 KRW |
| 2026-04-23 |
367.6503 KRW |
30,687,483.2440 ADA |
369.0000 KRW |
364.0000 KRW |
372.0000 KRW |
371.0000 KRW |
| 2026-04-22 |
375.1016 KRW |
31,983,196.3068 ADA |
370.0000 KRW |
368.0000 KRW |
381.0000 KRW |
369.0000 KRW |
| 2026-04-21 |
367.9027 KRW |
32,518,959.7735 ADA |
367.0000 KRW |
363.0000 KRW |
373.0000 KRW |
370.0000 KRW |
| 2026-04-20 |
366.1095 KRW |
23,160,975.0844 ADA |
362.0000 KRW |
360.0000 KRW |
372.0000 KRW |
368.0000 KRW |
| 2026-04-19 |
366.0028 KRW |
31,637,191.3809 ADA |
370.0000 KRW |
359.0000 KRW |
373.0000 KRW |
362.0000 KRW |
| 2026-04-18 |
375.1870 KRW |
28,162,403.5404 ADA |
381.0000 KRW |
367.0000 KRW |
383.0000 KRW |
371.0000 KRW |
| 2026-04-17 |
382.4941 KRW |
43,157,932.3650 ADA |
382.0000 KRW |
372.0000 KRW |
393.0000 KRW |
382.0000 KRW |
| 2026-04-16 |
371.5799 KRW |
53,257,279.7769 ADA |
364.0000 KRW |
360.0000 KRW |
385.0000 KRW |
382.0000 KRW |
| 2026-04-15 |
359.7701 KRW |
36,358,973.8205 ADA |
356.0000 KRW |
353.0000 KRW |
369.0000 KRW |
364.0000 KRW |
| 2026-04-14 |
360.4571 KRW |
49,292,651.0005 ADA |
367.0000 KRW |
354.0000 KRW |
367.0000 KRW |
356.0000 KRW |
| 2026-04-13 |
357.9709 KRW |
42,669,421.2462 ADA |
354.0000 KRW |
353.0000 KRW |
367.0000 KRW |
366.0000 KRW |
| 2026-04-12 |
360.4981 KRW |
51,398,377.0074 ADA |
370.0000 KRW |
352.0000 KRW |
373.0000 KRW |
354.0000 KRW |
| 2026-04-11 |
373.0198 KRW |
28,564,424.9978 ADA |
377.0000 KRW |
368.0000 KRW |
379.0000 KRW |
371.0000 KRW |
| 2026-04-10 |
376.6274 KRW |
25,874,983.3837 ADA |
377.0000 KRW |
372.0000 KRW |
384.0000 KRW |
378.0000 KRW |
| 2026-04-09 |
375.3273 KRW |
22,998,081.6238 ADA |
373.0000 KRW |
370.0000 KRW |
386.0000 KRW |
377.0000 KRW |
| 2026-04-08 |
382.9993 KRW |
32,113,855.1007 ADA |
392.0000 KRW |
372.0000 KRW |
394.0000 KRW |
373.0000 KRW |
| 2026-04-07 |
376.3311 KRW |
42,146,495.5146 ADA |
371.0000 KRW |
362.0000 KRW |
397.0000 KRW |
396.0000 KRW |
| 2026-04-06 |
382.7097 KRW |
31,205,327.9837 ADA |
379.0000 KRW |
370.0000 KRW |
391.0000 KRW |
372.0000 KRW |