Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
896.5619 KRW |
11,953,250.2746 ADA |
908.0000 KRW |
882.0000 KRW |
915.0000 KRW |
894.0000 KRW |
| 2025-04-19 |
908.3477 KRW |
9,381,518.2079 ADA |
908.0000 KRW |
895.0000 KRW |
919.0000 KRW |
903.0000 KRW |
| 2025-04-18 |
892.8186 KRW |
11,204,896.5453 ADA |
890.0000 KRW |
884.0000 KRW |
910.0000 KRW |
910.0000 KRW |
| 2025-04-17 |
893.3100 KRW |
15,384,764.4290 ADA |
885.0000 KRW |
882.0000 KRW |
908.0000 KRW |
899.0000 KRW |
| 2025-04-16 |
884.7401 KRW |
29,022,083.4513 ADA |
890.0000 KRW |
866.0000 KRW |
901.0000 KRW |
878.0000 KRW |
| 2025-04-15 |
914.6636 KRW |
29,959,032.4298 ADA |
923.0000 KRW |
890.0000 KRW |
940.0000 KRW |
893.0000 KRW |
| 2025-04-14 |
933.9129 KRW |
29,399,363.0944 ADA |
926.0000 KRW |
914.0000 KRW |
952.0000 KRW |
921.0000 KRW |
| 2025-04-13 |
940.9948 KRW |
26,716,616.1619 ADA |
955.0000 KRW |
916.0000 KRW |
970.0000 KRW |
919.0000 KRW |
| 2025-04-12 |
935.4757 KRW |
25,944,627.5265 ADA |
909.0000 KRW |
900.0000 KRW |
965.0000 KRW |
953.0000 KRW |
| 2025-04-11 |
918.7424 KRW |
29,755,654.0852 ADA |
902.0000 KRW |
896.0000 KRW |
944.0000 KRW |
912.0000 KRW |
| 2025-04-10 |
908.6815 KRW |
32,105,689.8078 ADA |
928.0000 KRW |
870.0000 KRW |
937.0000 KRW |
896.0000 KRW |
| 2025-04-09 |
873.9100 KRW |
55,010,296.4589 ADA |
837.0000 KRW |
808.0000 KRW |
950.0000 KRW |
940.0000 KRW |
| 2025-04-08 |
878.4180 KRW |
45,551,573.2788 ADA |
873.0000 KRW |
838.0000 KRW |
925.0000 KRW |
843.0000 KRW |
| 2025-04-07 |
830.4941 KRW |
82,060,791.9212 ADA |
860.0000 KRW |
766.0000 KRW |
902.0000 KRW |
871.0000 KRW |
| 2025-04-06 |
909.5289 KRW |
34,029,737.7440 ADA |
967.0000 KRW |
855.0000 KRW |
967.0000 KRW |
870.0000 KRW |
| 2025-04-05 |
969.4455 KRW |
10,659,657.8585 ADA |
971.0000 KRW |
954.0000 KRW |
983.0000 KRW |
961.0000 KRW |
| 2025-04-04 |
960.2314 KRW |
30,930,188.8372 ADA |
964.0000 KRW |
931.0000 KRW |
990.0000 KRW |
976.0000 KRW |
| 2025-04-03 |
947.2520 KRW |
30,575,072.9223 ADA |
955.0000 KRW |
914.0000 KRW |
978.0000 KRW |
946.0000 KRW |
| 2025-04-02 |
1,000.9238 KRW |
41,084,608.3560 ADA |
1,005.0000 KRW |
949.0000 KRW |
1,046.0000 KRW |
949.0000 KRW |
| 2025-04-01 |
1,003.8856 KRW |
24,773,382.9883 ADA |
988.0000 KRW |
979.0000 KRW |
1,030.0000 KRW |
1,012.0000 KRW |
| 2025-03-31 |
966.4338 KRW |
33,195,908.4869 ADA |
990.0000 KRW |
940.0000 KRW |
991.0000 KRW |
980.0000 KRW |
| 2025-03-30 |
1,002.7031 KRW |
20,307,926.1503 ADA |
1,006.0000 KRW |
976.0000 KRW |
1,026.0000 KRW |
984.0000 KRW |
| 2025-03-29 |
1,010.9656 KRW |
27,716,408.5312 ADA |
1,052.0000 KRW |
985.0000 KRW |
1,060.0000 KRW |
998.0000 KRW |
| 2025-03-28 |
1,054.4343 KRW |
29,410,014.9286 ADA |
1,088.0000 KRW |
1,028.0000 KRW |
1,102.0000 KRW |
1,051.0000 KRW |
| 2025-03-27 |
1,085.6373 KRW |
20,698,892.4561 ADA |
1,078.0000 KRW |
1,067.0000 KRW |
1,098.0000 KRW |
1,084.0000 KRW |
| 2025-03-26 |
1,109.3156 KRW |
43,134,290.9424 ADA |
1,097.0000 KRW |
1,066.0000 KRW |
1,140.0000 KRW |
1,081.0000 KRW |
| 2025-03-25 |
1,102.1434 KRW |
41,744,025.2458 ADA |
1,077.0000 KRW |
1,064.0000 KRW |
1,129.0000 KRW |
1,103.0000 KRW |
| 2025-03-24 |
1,070.5370 KRW |
31,519,373.3999 ADA |
1,047.0000 KRW |
1,042.0000 KRW |
1,098.0000 KRW |
1,086.0000 KRW |
| 2025-03-23 |
1,047.9252 KRW |
16,109,398.6339 ADA |
1,038.0000 KRW |
1,031.0000 KRW |
1,059.0000 KRW |
1,032.0000 KRW |
| 2025-03-22 |
1,044.3421 KRW |
16,343,371.4272 ADA |
1,043.0000 KRW |
1,033.0000 KRW |
1,057.0000 KRW |
1,038.0000 KRW |
| 2025-03-21 |
1,052.9266 KRW |
26,885,209.7041 ADA |
1,058.0000 KRW |
1,037.0000 KRW |
1,072.0000 KRW |
1,049.0000 KRW |
| 2025-03-20 |
1,078.1165 KRW |
40,168,873.4316 ADA |
1,089.0000 KRW |
1,054.0000 KRW |
1,115.0000 KRW |
1,057.0000 KRW |
| 2025-03-19 |
1,066.9733 KRW |
56,128,270.7702 ADA |
1,029.0000 KRW |
1,025.0000 KRW |
1,095.0000 KRW |
1,079.0000 KRW |
| 2025-03-18 |
1,027.7647 KRW |
31,493,933.3456 ADA |
1,049.0000 KRW |
1,005.0000 KRW |
1,051.0000 KRW |
1,024.0000 KRW |
| 2025-03-17 |
1,052.5084 KRW |
34,498,354.7473 ADA |
1,038.0000 KRW |
1,030.0000 KRW |
1,069.0000 KRW |
1,056.0000 KRW |
| 2025-03-16 |
1,056.7761 KRW |
45,476,881.0781 ADA |
1,098.0000 KRW |
1,025.0000 KRW |
1,100.0000 KRW |
1,035.0000 KRW |
| 2025-03-15 |
1,097.4227 KRW |
41,627,514.3666 ADA |
1,087.0000 KRW |
1,076.0000 KRW |
1,117.0000 KRW |
1,106.0000 KRW |
| 2025-03-14 |
1,065.6463 KRW |
63,546,787.8411 ADA |
1,042.0000 KRW |
1,031.0000 KRW |
1,105.0000 KRW |
1,097.0000 KRW |
| 2025-03-13 |
1,070.7587 KRW |
84,416,341.5242 ADA |
1,089.0000 KRW |
1,037.0000 KRW |
1,099.0000 KRW |
1,042.0000 KRW |
| 2025-03-12 |
1,092.7684 KRW |
145,477,443.3402 ADA |
1,075.0000 KRW |
1,054.0000 KRW |
1,142.0000 KRW |
1,082.0000 KRW |
| 2025-03-11 |
1,052.1218 KRW |
163,615,742.9916 ADA |
1,004.0000 KRW |
969.0000 KRW |
1,104.0000 KRW |
1,087.0000 KRW |
| 2025-03-10 |
1,079.2336 KRW |
200,980,124.4442 ADA |
1,082.0000 KRW |
988.0000 KRW |
1,157.0000 KRW |
1,028.0000 KRW |
| 2025-03-09 |
1,142.1596 KRW |
148,913,814.4821 ADA |
1,200.0000 KRW |
1,061.0000 KRW |
1,218.0000 KRW |
1,077.0000 KRW |
| 2025-03-08 |
1,217.9577 KRW |
108,486,200.3594 ADA |
1,219.0000 KRW |
1,185.0000 KRW |
1,253.0000 KRW |
1,219.0000 KRW |
| 2025-03-07 |
1,273.7063 KRW |
307,970,951.5112 ADA |
1,348.0000 KRW |
1,206.0000 KRW |
1,375.0000 KRW |
1,231.0000 KRW |
| 2025-03-06 |
1,402.6454 KRW |
287,079,824.1941 ADA |
1,450.0000 KRW |
1,322.0000 KRW |
1,474.0000 KRW |
1,357.0000 KRW |
| 2025-03-05 |
1,444.6401 KRW |
512,520,645.6282 ADA |
1,408.0000 KRW |
1,364.0000 KRW |
1,543.0000 KRW |
1,462.0000 KRW |
| 2025-03-04 |
1,265.4337 KRW |
656,297,013.0742 ADA |
1,295.0000 KRW |
1,143.0000 KRW |
1,438.0000 KRW |
1,402.0000 KRW |
| 2025-03-03 |
1,515.1838 KRW |
872,974,173.4504 ADA |
1,726.0000 KRW |
1,250.0000 KRW |
1,866.0000 KRW |
1,258.0000 KRW |
| 2025-03-02 |
1,463.6072 KRW |
674,715,258.2122 ADA |
983.0000 KRW |
961.0000 KRW |
1,715.0000 KRW |
1,588.0000 KRW |