Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
521.9993 KRW |
17,495,919.3442 ADA |
529.0000 KRW |
512.0000 KRW |
534.0000 KRW |
519.0000 KRW |
| 2023-04-30 |
538.7794 KRW |
14,934,748.9098 ADA |
536.0000 KRW |
529.0000 KRW |
554.0000 KRW |
532.0000 KRW |
| 2023-04-29 |
538.5178 KRW |
10,401,423.0995 ADA |
539.0000 KRW |
533.0000 KRW |
543.0000 KRW |
538.0000 KRW |
| 2023-04-28 |
541.0169 KRW |
17,112,989.2733 ADA |
546.0000 KRW |
531.0000 KRW |
549.0000 KRW |
539.0000 KRW |
| 2023-04-27 |
546.8437 KRW |
28,202,618.8426 ADA |
536.0000 KRW |
536.0000 KRW |
557.0000 KRW |
545.0000 KRW |
| 2023-04-26 |
535.8703 KRW |
43,164,659.5380 ADA |
527.0000 KRW |
511.0000 KRW |
555.0000 KRW |
536.0000 KRW |
| 2023-04-25 |
511.4031 KRW |
17,342,140.0092 ADA |
512.0000 KRW |
502.0000 KRW |
528.0000 KRW |
525.0000 KRW |
| 2023-04-24 |
518.2713 KRW |
20,993,062.0989 ADA |
519.0000 KRW |
508.0000 KRW |
529.0000 KRW |
514.0000 KRW |
| 2023-04-23 |
521.0605 KRW |
10,738,607.1817 ADA |
528.0000 KRW |
512.0000 KRW |
530.0000 KRW |
517.0000 KRW |
| 2023-04-22 |
520.1080 KRW |
20,835,494.5868 ADA |
511.0000 KRW |
506.0000 KRW |
534.0000 KRW |
529.0000 KRW |
| 2023-04-21 |
525.6538 KRW |
31,893,345.9037 ADA |
534.0000 KRW |
503.0000 KRW |
541.0000 KRW |
505.0000 KRW |
| 2023-04-20 |
545.6437 KRW |
33,872,412.2530 ADA |
553.0000 KRW |
527.0000 KRW |
561.0000 KRW |
534.0000 KRW |
| 2023-04-19 |
559.2299 KRW |
35,160,566.1606 ADA |
578.0000 KRW |
545.0000 KRW |
579.0000 KRW |
549.0000 KRW |
| 2023-04-18 |
575.8743 KRW |
27,755,541.2436 ADA |
571.0000 KRW |
561.0000 KRW |
586.0000 KRW |
580.0000 KRW |
| 2023-04-17 |
577.1934 KRW |
39,829,921.3329 ADA |
589.0000 KRW |
568.0000 KRW |
590.0000 KRW |
570.0000 KRW |
| 2023-04-16 |
590.9862 KRW |
44,287,844.3714 ADA |
593.0000 KRW |
581.0000 KRW |
602.0000 KRW |
589.0000 KRW |
| 2023-04-15 |
591.3224 KRW |
71,271,081.4166 ADA |
571.0000 KRW |
565.0000 KRW |
606.0000 KRW |
596.0000 KRW |
| 2023-04-14 |
568.7119 KRW |
61,573,883.1210 ADA |
558.0000 KRW |
553.0000 KRW |
580.0000 KRW |
572.0000 KRW |
| 2023-04-13 |
544.7942 KRW |
48,606,155.5169 ADA |
537.0000 KRW |
528.0000 KRW |
564.0000 KRW |
560.0000 KRW |
| 2023-04-12 |
528.8914 KRW |
54,030,584.5792 ADA |
531.0000 KRW |
518.0000 KRW |
540.0000 KRW |
532.0000 KRW |
| 2023-04-11 |
535.0751 KRW |
61,406,400.4620 ADA |
521.0000 KRW |
520.0000 KRW |
547.0000 KRW |
532.0000 KRW |
| 2023-04-10 |
514.3807 KRW |
19,336,686.4498 ADA |
514.0000 KRW |
509.0000 KRW |
523.0000 KRW |
523.0000 KRW |
| 2023-04-09 |
513.6313 KRW |
17,028,684.3967 ADA |
511.0000 KRW |
509.0000 KRW |
518.0000 KRW |
514.0000 KRW |
| 2023-04-08 |
511.8348 KRW |
14,784,648.4078 ADA |
508.0000 KRW |
504.0000 KRW |
515.0000 KRW |
512.0000 KRW |
| 2023-04-07 |
503.9316 KRW |
20,126,731.0744 ADA |
506.0000 KRW |
498.0000 KRW |
510.0000 KRW |
508.0000 KRW |
| 2023-04-06 |
508.1163 KRW |
30,536,846.0926 ADA |
518.0000 KRW |
499.0000 KRW |
519.0000 KRW |
506.0000 KRW |
| 2023-04-05 |
519.9767 KRW |
38,075,619.6828 ADA |
514.0000 KRW |
510.0000 KRW |
528.0000 KRW |
519.0000 KRW |
| 2023-04-04 |
519.1127 KRW |
54,689,176.9072 ADA |
511.0000 KRW |
510.0000 KRW |
529.0000 KRW |
515.0000 KRW |
| 2023-04-03 |
518.6669 KRW |
86,199,680.7321 ADA |
505.0000 KRW |
495.0000 KRW |
540.0000 KRW |
516.0000 KRW |
| 2023-04-02 |
508.0758 KRW |
33,023,773.8991 ADA |
519.0000 KRW |
500.0000 KRW |
520.0000 KRW |
505.0000 KRW |
| 2023-04-01 |
520.4126 KRW |
35,757,629.0647 ADA |
525.0000 KRW |
513.0000 KRW |
532.0000 KRW |
520.0000 KRW |
| 2023-03-31 |
521.7436 KRW |
80,285,290.0762 ADA |
499.0000 KRW |
496.0000 KRW |
540.0000 KRW |
528.0000 KRW |
| 2023-03-30 |
500.2549 KRW |
37,943,955.8130 ADA |
502.0000 KRW |
491.0000 KRW |
511.0000 KRW |
501.0000 KRW |
| 2023-03-29 |
503.5408 KRW |
78,306,487.7090 ADA |
486.0000 KRW |
485.0000 KRW |
514.0000 KRW |
504.0000 KRW |
| 2023-03-28 |
470.3162 KRW |
47,590,534.7920 ADA |
459.0000 KRW |
455.0000 KRW |
488.0000 KRW |
488.0000 KRW |
| 2023-03-27 |
463.9332 KRW |
37,781,648.1455 ADA |
471.0000 KRW |
450.0000 KRW |
475.0000 KRW |
459.0000 KRW |
| 2023-03-26 |
473.2509 KRW |
15,554,680.8936 ADA |
471.0000 KRW |
466.0000 KRW |
480.0000 KRW |
474.0000 KRW |
| 2023-03-25 |
478.2177 KRW |
27,063,434.3768 ADA |
482.0000 KRW |
469.0000 KRW |
484.0000 KRW |
470.0000 KRW |
| 2023-03-24 |
483.1400 KRW |
26,072,286.0620 ADA |
489.0000 KRW |
476.0000 KRW |
490.0000 KRW |
481.0000 KRW |
| 2023-03-23 |
485.1478 KRW |
57,405,511.0183 ADA |
481.0000 KRW |
467.0000 KRW |
505.0000 KRW |
490.0000 KRW |
| 2023-03-22 |
494.8183 KRW |
160,760,168.9771 ADA |
488.0000 KRW |
467.0000 KRW |
514.0000 KRW |
479.0000 KRW |
| 2023-03-21 |
474.4664 KRW |
134,585,087.0325 ADA |
447.0000 KRW |
441.0000 KRW |
512.0000 KRW |
488.0000 KRW |
| 2023-03-20 |
454.0469 KRW |
31,953,479.8994 ADA |
459.0000 KRW |
446.0000 KRW |
461.0000 KRW |
447.0000 KRW |
| 2023-03-19 |
455.4207 KRW |
28,884,707.4849 ADA |
448.0000 KRW |
448.0000 KRW |
466.0000 KRW |
462.0000 KRW |
| 2023-03-18 |
461.6781 KRW |
46,435,690.2060 ADA |
461.0000 KRW |
447.0000 KRW |
472.0000 KRW |
448.0000 KRW |
| 2023-03-17 |
446.5108 KRW |
45,339,130.4892 ADA |
434.0000 KRW |
430.0000 KRW |
461.0000 KRW |
456.0000 KRW |
| 2023-03-16 |
432.7269 KRW |
23,362,315.5137 ADA |
434.0000 KRW |
425.0000 KRW |
440.0000 KRW |
431.0000 KRW |
| 2023-03-15 |
443.9267 KRW |
49,474,807.2195 ADA |
452.0000 KRW |
424.0000 KRW |
456.0000 KRW |
435.0000 KRW |
| 2023-03-14 |
459.3918 KRW |
47,365,804.2366 ADA |
452.0000 KRW |
442.0000 KRW |
480.0000 KRW |
453.0000 KRW |
| 2023-03-13 |
447.9527 KRW |
40,811,825.4283 ADA |
438.0000 KRW |
435.0000 KRW |
461.0000 KRW |
454.0000 KRW |