Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
602.5581 KRW |
189,641,400.8176 ADA |
603.0000 KRW |
577.0000 KRW |
633.0000 KRW |
627.0000 KRW |
| 2022-06-18 |
611.6656 KRW |
180,280,888.6571 ADA |
642.0000 KRW |
579.0000 KRW |
653.0000 KRW |
606.0000 KRW |
| 2022-06-17 |
641.6601 KRW |
141,777,955.1108 ADA |
628.0000 KRW |
618.0000 KRW |
660.0000 KRW |
643.0000 KRW |
| 2022-06-16 |
660.7758 KRW |
218,423,321.4490 ADA |
692.0000 KRW |
617.0000 KRW |
709.0000 KRW |
625.0000 KRW |
| 2022-06-15 |
634.4542 KRW |
381,762,150.8218 ADA |
629.0000 KRW |
595.0000 KRW |
703.0000 KRW |
691.0000 KRW |
| 2022-06-14 |
629.6459 KRW |
406,193,528.6812 ADA |
605.0000 KRW |
573.0000 KRW |
674.0000 KRW |
631.0000 KRW |
| 2022-06-13 |
606.6141 KRW |
375,839,993.4279 ADA |
643.0000 KRW |
583.0000 KRW |
653.0000 KRW |
603.0000 KRW |
| 2022-06-12 |
677.1569 KRW |
219,745,119.9728 ADA |
723.0000 KRW |
647.0000 KRW |
734.0000 KRW |
652.0000 KRW |
| 2022-06-11 |
750.0324 KRW |
152,648,749.3861 ADA |
745.0000 KRW |
711.0000 KRW |
794.0000 KRW |
722.0000 KRW |
| 2022-06-10 |
773.1247 KRW |
137,225,711.8211 ADA |
804.0000 KRW |
743.0000 KRW |
808.0000 KRW |
748.0000 KRW |
| 2022-06-09 |
815.8433 KRW |
118,921,326.5288 ADA |
817.0000 KRW |
801.0000 KRW |
834.0000 KRW |
805.0000 KRW |
| 2022-06-08 |
817.7540 KRW |
216,309,839.9667 ADA |
778.0000 KRW |
770.0000 KRW |
848.0000 KRW |
823.0000 KRW |
| 2022-06-07 |
768.1771 KRW |
139,704,470.4499 ADA |
768.0000 KRW |
732.0000 KRW |
814.0000 KRW |
787.0000 KRW |
| 2022-06-06 |
778.2797 KRW |
136,044,301.2178 ADA |
722.0000 KRW |
718.0000 KRW |
815.0000 KRW |
771.0000 KRW |
| 2022-06-05 |
716.5138 KRW |
28,390,109.4397 ADA |
720.0000 KRW |
706.0000 KRW |
735.0000 KRW |
721.0000 KRW |
| 2022-06-04 |
712.4991 KRW |
39,117,876.2708 ADA |
715.0000 KRW |
698.0000 KRW |
725.0000 KRW |
717.0000 KRW |
| 2022-06-03 |
723.0705 KRW |
86,303,174.7633 ADA |
740.0000 KRW |
689.0000 KRW |
760.0000 KRW |
714.0000 KRW |
| 2022-06-02 |
724.7487 KRW |
115,565,057.4434 ADA |
702.0000 KRW |
698.0000 KRW |
754.0000 KRW |
741.0000 KRW |
| 2022-06-01 |
746.9037 KRW |
150,903,939.1381 ADA |
786.0000 KRW |
690.0000 KRW |
792.0000 KRW |
704.0000 KRW |
| 2022-05-31 |
805.4392 KRW |
495,303,982.8896 ADA |
711.0000 KRW |
707.0000 KRW |
864.0000 KRW |
792.0000 KRW |
| 2022-05-30 |
662.5915 KRW |
93,660,663.8376 ADA |
612.0000 KRW |
606.0000 KRW |
713.0000 KRW |
711.0000 KRW |
| 2022-05-29 |
598.4849 KRW |
32,274,957.2990 ADA |
592.0000 KRW |
584.0000 KRW |
614.0000 KRW |
613.0000 KRW |
| 2022-05-28 |
587.6948 KRW |
25,253,737.3764 ADA |
588.0000 KRW |
577.0000 KRW |
596.0000 KRW |
594.0000 KRW |
| 2022-05-27 |
593.7259 KRW |
61,276,828.5890 ADA |
618.0000 KRW |
576.0000 KRW |
625.0000 KRW |
588.0000 KRW |
| 2022-05-26 |
631.9237 KRW |
51,112,037.2361 ADA |
661.0000 KRW |
600.0000 KRW |
666.0000 KRW |
625.0000 KRW |
| 2022-05-25 |
660.6802 KRW |
33,354,415.9918 ADA |
666.0000 KRW |
648.0000 KRW |
678.0000 KRW |
662.0000 KRW |
| 2022-05-24 |
654.6796 KRW |
45,569,897.1017 ADA |
659.0000 KRW |
629.0000 KRW |
669.0000 KRW |
666.0000 KRW |
| 2022-05-23 |
691.0060 KRW |
64,544,329.0982 ADA |
697.0000 KRW |
648.0000 KRW |
713.0000 KRW |
657.0000 KRW |
| 2022-05-22 |
693.9552 KRW |
42,300,855.4790 ADA |
683.0000 KRW |
676.0000 KRW |
708.0000 KRW |
698.0000 KRW |
| 2022-05-21 |
678.7787 KRW |
25,478,612.8695 ADA |
668.0000 KRW |
660.0000 KRW |
694.0000 KRW |
681.0000 KRW |
| 2022-05-20 |
676.9111 KRW |
52,664,933.8722 ADA |
682.0000 KRW |
651.0000 KRW |
698.0000 KRW |
672.0000 KRW |
| 2022-05-19 |
667.5221 KRW |
75,607,876.8030 ADA |
653.0000 KRW |
632.0000 KRW |
699.0000 KRW |
684.0000 KRW |
| 2022-05-18 |
700.6331 KRW |
68,535,964.4726 ADA |
745.0000 KRW |
651.0000 KRW |
754.0000 KRW |
653.0000 KRW |
| 2022-05-17 |
746.1339 KRW |
56,228,656.0777 ADA |
733.0000 KRW |
719.0000 KRW |
773.0000 KRW |
745.0000 KRW |
| 2022-05-16 |
756.6732 KRW |
80,806,319.5350 ADA |
781.0000 KRW |
722.0000 KRW |
804.0000 KRW |
738.0000 KRW |
| 2022-05-15 |
729.9537 KRW |
68,750,544.2507 ADA |
715.0000 KRW |
685.0000 KRW |
783.0000 KRW |
777.0000 KRW |
| 2022-05-14 |
703.8912 KRW |
98,137,317.3378 ADA |
710.0000 KRW |
658.0000 KRW |
748.0000 KRW |
708.0000 KRW |
| 2022-05-13 |
736.9873 KRW |
168,015,977.2567 ADA |
640.0000 KRW |
632.0000 KRW |
797.0000 KRW |
720.0000 KRW |
| 2022-05-12 |
636.8370 KRW |
221,876,035.6875 ADA |
720.0000 KRW |
569.0000 KRW |
750.0000 KRW |
636.0000 KRW |
| 2022-05-11 |
793.3802 KRW |
240,288,281.6134 ADA |
834.0000 KRW |
668.0000 KRW |
880.0000 KRW |
714.0000 KRW |
| 2022-05-10 |
862.1168 KRW |
172,088,375.5915 ADA |
831.0000 KRW |
796.0000 KRW |
923.0000 KRW |
830.0000 KRW |
| 2022-05-09 |
895.8754 KRW |
174,977,008.6214 ADA |
973.0000 KRW |
836.0000 KRW |
993.0000 KRW |
855.0000 KRW |
| 2022-05-08 |
979.3527 KRW |
50,191,338.8611 ADA |
997.0000 KRW |
961.0000 KRW |
1,005.0000 KRW |
974.0000 KRW |
| 2022-05-07 |
1,009.8957 KRW |
21,540,901.6611 ADA |
1,020.0000 KRW |
992.0000 KRW |
1,025.0000 KRW |
1,005.0000 KRW |
| 2022-05-06 |
1,019.6354 KRW |
38,039,794.2588 ADA |
1,030.0000 KRW |
1,000.0000 KRW |
1,035.0000 KRW |
1,025.0000 KRW |
| 2022-05-05 |
1,078.8817 KRW |
63,511,276.3043 ADA |
1,140.0000 KRW |
1,005.0000 KRW |
1,155.0000 KRW |
1,030.0000 KRW |
| 2022-05-04 |
1,070.5477 KRW |
44,269,769.1230 ADA |
997.0000 KRW |
994.0000 KRW |
1,145.0000 KRW |
1,140.0000 KRW |
| 2022-05-03 |
1,004.2953 KRW |
19,346,323.4640 ADA |
1,000.0000 KRW |
988.0000 KRW |
1,025.0000 KRW |
998.0000 KRW |
| 2022-05-02 |
1,003.2795 KRW |
17,436,229.7115 ADA |
1,010.0000 KRW |
987.0000 KRW |
1,025.0000 KRW |
1,005.0000 KRW |
| 2022-05-01 |
996.0355 KRW |
29,976,098.4876 ADA |
996.0000 KRW |
970.0000 KRW |
1,030.0000 KRW |
1,010.0000 KRW |