Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-26 |
423.7390 KRW |
25,240,217.7185 ADA |
428.0000 KRW |
408.0000 KRW |
434.0000 KRW |
409.0000 KRW |
| 2026-02-25 |
414.0550 KRW |
57,901,726.6790 ADA |
379.0000 KRW |
377.0000 KRW |
450.0000 KRW |
425.0000 KRW |
| 2026-02-24 |
380.0116 KRW |
23,550,044.3780 ADA |
386.0000 KRW |
373.0000 KRW |
390.0000 KRW |
382.0000 KRW |
| 2026-02-23 |
390.2561 KRW |
22,511,633.6885 ADA |
400.0000 KRW |
380.0000 KRW |
404.0000 KRW |
393.0000 KRW |
| 2026-02-22 |
404.5127 KRW |
14,505,294.0059 ADA |
412.0000 KRW |
397.0000 KRW |
412.0000 KRW |
397.0000 KRW |
| 2026-02-21 |
416.6792 KRW |
16,469,500.4685 ADA |
419.0000 KRW |
411.0000 KRW |
422.0000 KRW |
414.0000 KRW |
| 2026-02-20 |
412.1529 KRW |
26,359,488.9946 ADA |
403.0000 KRW |
399.0000 KRW |
432.0000 KRW |
423.0000 KRW |
| 2026-02-19 |
403.5809 KRW |
16,141,365.9425 ADA |
406.0000 KRW |
395.0000 KRW |
410.0000 KRW |
398.0000 KRW |
| 2026-02-18 |
414.8897 KRW |
19,043,430.9778 ADA |
416.0000 KRW |
404.0000 KRW |
426.0000 KRW |
406.0000 KRW |
| 2026-02-17 |
419.9059 KRW |
17,889,017.7399 ADA |
423.0000 KRW |
412.0000 KRW |
429.0000 KRW |
418.0000 KRW |
| 2026-02-16 |
418.2299 KRW |
15,642,017.9112 ADA |
418.0000 KRW |
411.0000 KRW |
428.0000 KRW |
419.0000 KRW |
| 2026-02-15 |
431.8892 KRW |
61,821,928.5488 ADA |
434.0000 KRW |
411.0000 KRW |
449.0000 KRW |
416.0000 KRW |
| 2026-02-14 |
415.9498 KRW |
48,619,756.8374 ADA |
399.0000 KRW |
399.0000 KRW |
442.0000 KRW |
435.0000 KRW |
| 2026-02-13 |
390.0012 KRW |
26,091,974.9552 ADA |
389.0000 KRW |
379.0000 KRW |
403.0000 KRW |
401.0000 KRW |
| 2026-02-12 |
386.0794 KRW |
19,329,322.1231 ADA |
379.0000 KRW |
378.0000 KRW |
395.0000 KRW |
381.0000 KRW |
| 2026-02-11 |
379.4854 KRW |
30,811,426.7002 ADA |
389.0000 KRW |
372.0000 KRW |
392.0000 KRW |
379.0000 KRW |
| 2026-02-10 |
392.7860 KRW |
17,455,675.5586 ADA |
398.0000 KRW |
386.0000 KRW |
400.0000 KRW |
388.0000 KRW |
| 2026-02-09 |
396.2708 KRW |
27,304,027.9339 ADA |
402.0000 KRW |
384.0000 KRW |
406.0000 KRW |
397.0000 KRW |
| 2026-02-08 |
404.4767 KRW |
15,340,139.5839 ADA |
404.0000 KRW |
398.0000 KRW |
410.0000 KRW |
405.0000 KRW |
| 2026-02-07 |
402.6551 KRW |
36,669,566.1928 ADA |
411.0000 KRW |
392.0000 KRW |
414.0000 KRW |
409.0000 KRW |
| 2026-02-06 |
369.8656 KRW |
87,925,349.2965 ADA |
363.0000 KRW |
327.0000 KRW |
408.0000 KRW |
407.0000 KRW |
| 2026-02-05 |
398.6590 KRW |
85,223,921.6191 ADA |
423.0000 KRW |
361.0000 KRW |
427.0000 KRW |
366.0000 KRW |
| 2026-02-04 |
430.6337 KRW |
36,135,064.4237 ADA |
431.0000 KRW |
415.0000 KRW |
446.0000 KRW |
424.0000 KRW |
| 2026-02-03 |
437.8833 KRW |
36,845,925.6144 ADA |
444.0000 KRW |
419.0000 KRW |
451.0000 KRW |
434.0000 KRW |
| 2026-02-02 |
427.1695 KRW |
41,841,725.4133 ADA |
422.0000 KRW |
409.0000 KRW |
449.0000 KRW |
443.0000 KRW |
| 2026-02-01 |
433.9358 KRW |
40,848,546.2824 ADA |
438.0000 KRW |
416.0000 KRW |
443.0000 KRW |
427.0000 KRW |
| 2026-01-31 |
444.5217 KRW |
74,234,082.6934 ADA |
477.0000 KRW |
407.0000 KRW |
478.0000 KRW |
429.0000 KRW |
| 2026-01-30 |
477.4694 KRW |
34,291,275.5842 ADA |
492.0000 KRW |
469.0000 KRW |
493.0000 KRW |
478.0000 KRW |
| 2026-01-29 |
496.3243 KRW |
33,993,581.9424 ADA |
518.0000 KRW |
481.0000 KRW |
519.0000 KRW |
493.0000 KRW |
| 2026-01-28 |
519.2404 KRW |
11,703,176.7180 ADA |
524.0000 KRW |
513.0000 KRW |
528.0000 KRW |
519.0000 KRW |
| 2026-01-27 |
513.9501 KRW |
12,648,098.3423 ADA |
516.0000 KRW |
508.0000 KRW |
522.0000 KRW |
521.0000 KRW |
| 2026-01-26 |
510.5642 KRW |
23,921,149.6617 ADA |
503.0000 KRW |
502.0000 KRW |
524.0000 KRW |
519.0000 KRW |
| 2026-01-25 |
514.0142 KRW |
29,772,352.6621 ADA |
529.0000 KRW |
496.0000 KRW |
531.0000 KRW |
503.0000 KRW |
| 2026-01-24 |
530.5025 KRW |
8,394,746.9982 ADA |
532.0000 KRW |
527.0000 KRW |
534.0000 KRW |
530.0000 KRW |
| 2026-01-23 |
534.5162 KRW |
18,203,457.5002 ADA |
534.0000 KRW |
525.0000 KRW |
548.0000 KRW |
531.0000 KRW |
| 2026-01-22 |
539.0088 KRW |
19,138,780.1191 ADA |
542.0000 KRW |
529.0000 KRW |
547.0000 KRW |
533.0000 KRW |
| 2026-01-21 |
530.5671 KRW |
18,459,097.4759 ADA |
522.0000 KRW |
519.0000 KRW |
539.0000 KRW |
536.0000 KRW |
| 2026-01-20 |
536.3216 KRW |
26,510,005.3374 ADA |
547.0000 KRW |
521.0000 KRW |
549.0000 KRW |
523.0000 KRW |
| 2026-01-19 |
540.3287 KRW |
32,195,659.8869 ADA |
557.0000 KRW |
516.0000 KRW |
558.0000 KRW |
550.0000 KRW |
| 2026-01-18 |
582.6578 KRW |
14,279,924.3232 ADA |
586.0000 KRW |
576.0000 KRW |
589.0000 KRW |
584.0000 KRW |
| 2026-01-17 |
586.1211 KRW |
12,775,865.5968 ADA |
583.0000 KRW |
581.0000 KRW |
596.0000 KRW |
590.0000 KRW |
| 2026-01-16 |
574.2867 KRW |
20,655,163.6673 ADA |
580.0000 KRW |
562.0000 KRW |
582.0000 KRW |
577.0000 KRW |
| 2026-01-15 |
593.0051 KRW |
39,424,277.9994 ADA |
607.0000 KRW |
575.0000 KRW |
608.0000 KRW |
577.0000 KRW |
| 2026-01-14 |
615.7040 KRW |
40,945,930.8274 ADA |
618.0000 KRW |
601.0000 KRW |
626.0000 KRW |
603.0000 KRW |
| 2026-01-13 |
589.2422 KRW |
32,409,026.8960 ADA |
571.0000 KRW |
568.0000 KRW |
622.0000 KRW |
616.0000 KRW |
| 2026-01-12 |
578.6709 KRW |
34,242,817.4548 ADA |
574.0000 KRW |
564.0000 KRW |
593.0000 KRW |
577.0000 KRW |
| 2026-01-11 |
576.5794 KRW |
13,591,263.3569 ADA |
573.0000 KRW |
570.0000 KRW |
583.0000 KRW |
572.0000 KRW |
| 2026-01-10 |
573.7150 KRW |
14,757,226.7918 ADA |
577.0000 KRW |
567.0000 KRW |
579.0000 KRW |
574.0000 KRW |
| 2026-01-09 |
580.1606 KRW |
25,844,927.2129 ADA |
580.0000 KRW |
570.0000 KRW |
594.0000 KRW |
578.0000 KRW |
| 2026-01-08 |
576.1224 KRW |
25,873,610.8505 ADA |
585.0000 KRW |
563.0000 KRW |
591.0000 KRW |
580.0000 KRW |