Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-05 |
371.3780 KRW |
18,562,027.9380 ADA |
375.0000 KRW |
365.0000 KRW |
380.0000 KRW |
379.0000 KRW |
| 2026-04-04 |
372.6760 KRW |
13,024,068.1710 ADA |
374.0000 KRW |
369.0000 KRW |
379.0000 KRW |
376.0000 KRW |
| 2026-04-03 |
370.8184 KRW |
26,262,780.1628 ADA |
364.0000 KRW |
362.0000 KRW |
381.0000 KRW |
373.0000 KRW |
| 2026-04-02 |
364.9712 KRW |
46,755,613.1751 ADA |
376.0000 KRW |
358.0000 KRW |
379.0000 KRW |
364.0000 KRW |
| 2026-04-01 |
374.2150 KRW |
40,798,380.4383 ADA |
367.0000 KRW |
365.0000 KRW |
384.0000 KRW |
376.0000 KRW |
| 2026-03-31 |
368.3175 KRW |
40,985,895.3173 ADA |
370.0000 KRW |
363.0000 KRW |
379.0000 KRW |
366.0000 KRW |
| 2026-03-30 |
374.2981 KRW |
26,801,938.9999 ADA |
365.0000 KRW |
364.0000 KRW |
382.0000 KRW |
369.0000 KRW |
| 2026-03-29 |
367.6689 KRW |
32,269,042.0209 ADA |
373.0000 KRW |
358.0000 KRW |
376.0000 KRW |
364.0000 KRW |
| 2026-03-28 |
375.7775 KRW |
19,156,162.9907 ADA |
374.0000 KRW |
371.0000 KRW |
383.0000 KRW |
373.0000 KRW |
| 2026-03-27 |
379.5770 KRW |
35,228,192.1950 ADA |
386.0000 KRW |
372.0000 KRW |
387.0000 KRW |
374.0000 KRW |
| 2026-03-26 |
391.6504 KRW |
28,505,963.8662 ADA |
404.0000 KRW |
382.0000 KRW |
405.0000 KRW |
384.0000 KRW |
| 2026-03-25 |
403.4567 KRW |
26,062,831.5487 ADA |
398.0000 KRW |
396.0000 KRW |
413.0000 KRW |
403.0000 KRW |
| 2026-03-24 |
391.7490 KRW |
22,863,657.7713 ADA |
388.0000 KRW |
384.0000 KRW |
399.0000 KRW |
396.0000 KRW |
| 2026-03-23 |
385.0484 KRW |
41,076,114.5055 ADA |
377.0000 KRW |
373.0000 KRW |
396.0000 KRW |
388.0000 KRW |
| 2026-03-22 |
383.1883 KRW |
30,281,259.4560 ADA |
388.0000 KRW |
374.0000 KRW |
391.0000 KRW |
376.0000 KRW |
| 2026-03-21 |
396.4571 KRW |
14,496,346.4035 ADA |
397.0000 KRW |
388.0000 KRW |
400.0000 KRW |
391.0000 KRW |
| 2026-03-20 |
400.3519 KRW |
26,878,415.5913 ADA |
398.0000 KRW |
393.0000 KRW |
407.0000 KRW |
397.0000 KRW |
| 2026-03-19 |
399.6358 KRW |
28,003,525.4798 ADA |
407.0000 KRW |
391.0000 KRW |
411.0000 KRW |
398.0000 KRW |
| 2026-03-18 |
415.3976 KRW |
38,274,806.7083 ADA |
427.0000 KRW |
400.0000 KRW |
436.0000 KRW |
407.0000 KRW |
| 2026-03-17 |
424.7900 KRW |
38,618,546.1973 ADA |
427.0000 KRW |
415.0000 KRW |
434.0000 KRW |
426.0000 KRW |
| 2026-03-16 |
416.7018 KRW |
57,305,504.9961 ADA |
396.0000 KRW |
394.0000 KRW |
430.0000 KRW |
427.0000 KRW |
| 2026-03-15 |
391.1677 KRW |
20,837,244.7265 ADA |
389.0000 KRW |
385.0000 KRW |
399.0000 KRW |
395.0000 KRW |
| 2026-03-14 |
387.1645 KRW |
20,312,105.6916 ADA |
391.0000 KRW |
382.0000 KRW |
394.0000 KRW |
389.0000 KRW |
| 2026-03-13 |
398.8929 KRW |
38,491,292.0846 ADA |
385.0000 KRW |
384.0000 KRW |
411.0000 KRW |
392.0000 KRW |
| 2026-03-12 |
383.3544 KRW |
19,180,648.5691 ADA |
384.0000 KRW |
379.0000 KRW |
389.0000 KRW |
384.0000 KRW |
| 2026-03-11 |
382.6429 KRW |
27,549,983.9836 ADA |
383.0000 KRW |
375.0000 KRW |
392.0000 KRW |
384.0000 KRW |
| 2026-03-10 |
386.1378 KRW |
40,737,900.6782 ADA |
374.0000 KRW |
374.0000 KRW |
398.0000 KRW |
383.0000 KRW |
| 2026-03-09 |
376.9090 KRW |
28,292,187.5013 ADA |
370.0000 KRW |
369.0000 KRW |
385.0000 KRW |
373.0000 KRW |
| 2026-03-08 |
372.7790 KRW |
27,420,111.5191 ADA |
376.0000 KRW |
366.0000 KRW |
381.0000 KRW |
370.0000 KRW |
| 2026-03-07 |
378.6277 KRW |
23,550,727.8108 ADA |
384.0000 KRW |
373.0000 KRW |
385.0000 KRW |
377.0000 KRW |
| 2026-03-06 |
388.1645 KRW |
37,226,247.3522 ADA |
394.0000 KRW |
378.0000 KRW |
398.0000 KRW |
383.0000 KRW |
| 2026-03-05 |
399.2033 KRW |
43,107,759.0616 ADA |
400.0000 KRW |
390.0000 KRW |
408.0000 KRW |
395.0000 KRW |
| 2026-03-04 |
394.2040 KRW |
62,110,408.8714 ADA |
387.0000 KRW |
380.0000 KRW |
413.0000 KRW |
404.0000 KRW |
| 2026-03-03 |
393.6456 KRW |
43,888,476.0051 ADA |
405.0000 KRW |
386.0000 KRW |
406.0000 KRW |
387.0000 KRW |
| 2026-03-02 |
405.8860 KRW |
34,488,753.2740 ADA |
399.0000 KRW |
393.0000 KRW |
422.0000 KRW |
412.0000 KRW |
| 2026-03-01 |
409.0485 KRW |
30,970,476.9542 ADA |
409.0000 KRW |
393.0000 KRW |
425.0000 KRW |
398.0000 KRW |
| 2026-02-28 |
393.2322 KRW |
50,641,451.0405 ADA |
406.0000 KRW |
380.0000 KRW |
414.0000 KRW |
410.0000 KRW |
| 2026-02-27 |
415.8281 KRW |
24,315,681.6143 ADA |
414.0000 KRW |
401.0000 KRW |
428.0000 KRW |
406.0000 KRW |
| 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 |