Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-01 |
960.0010 KRW |
25,947,165.1269 ADA |
933.0000 KRW |
925.0000 KRW |
1,008.0000 KRW |
984.0000 KRW |
| 2025-02-28 |
903.9182 KRW |
53,037,924.7623 ADA |
947.0000 KRW |
866.0000 KRW |
950.0000 KRW |
935.0000 KRW |
| 2025-02-27 |
965.0674 KRW |
16,863,695.5999 ADA |
945.0000 KRW |
932.0000 KRW |
995.0000 KRW |
979.0000 KRW |
| 2025-02-26 |
979.2763 KRW |
26,170,194.5071 ADA |
998.0000 KRW |
932.0000 KRW |
1,011.0000 KRW |
936.0000 KRW |
| 2025-02-25 |
962.8464 KRW |
72,022,032.5217 ADA |
986.0000 KRW |
909.0000 KRW |
1,012.0000 KRW |
1,003.0000 KRW |
| 2025-02-24 |
1,058.0974 KRW |
35,619,869.5116 ADA |
1,131.0000 KRW |
995.0000 KRW |
1,140.0000 KRW |
1,005.0000 KRW |
| 2025-02-23 |
1,135.6845 KRW |
10,204,185.1903 ADA |
1,138.0000 KRW |
1,116.0000 KRW |
1,159.0000 KRW |
1,132.0000 KRW |
| 2025-02-22 |
1,136.9002 KRW |
10,370,480.2422 ADA |
1,130.0000 KRW |
1,121.0000 KRW |
1,154.0000 KRW |
1,142.0000 KRW |
| 2025-02-21 |
1,168.2335 KRW |
20,258,599.6276 ADA |
1,190.0000 KRW |
1,116.0000 KRW |
1,204.0000 KRW |
1,127.0000 KRW |
| 2025-02-20 |
1,168.7681 KRW |
14,097,566.6111 ADA |
1,154.0000 KRW |
1,149.0000 KRW |
1,199.0000 KRW |
1,189.0000 KRW |
| 2025-02-19 |
1,132.4696 KRW |
22,442,534.5792 ADA |
1,133.0000 KRW |
1,097.0000 KRW |
1,160.0000 KRW |
1,155.0000 KRW |
| 2025-02-18 |
1,167.7398 KRW |
34,990,594.8895 ADA |
1,219.0000 KRW |
1,112.0000 KRW |
1,226.0000 KRW |
1,136.0000 KRW |
| 2025-02-17 |
1,211.6441 KRW |
51,743,004.8769 ADA |
1,169.0000 KRW |
1,165.0000 KRW |
1,247.0000 KRW |
1,226.0000 KRW |
| 2025-02-16 |
1,171.0123 KRW |
11,165,830.2077 ADA |
1,180.0000 KRW |
1,151.0000 KRW |
1,191.0000 KRW |
1,176.0000 KRW |
| 2025-02-15 |
1,200.6793 KRW |
17,758,899.5304 ADA |
1,203.0000 KRW |
1,172.0000 KRW |
1,225.0000 KRW |
1,177.0000 KRW |
| 2025-02-14 |
1,216.4959 KRW |
35,545,614.2092 ADA |
1,222.0000 KRW |
1,191.0000 KRW |
1,245.0000 KRW |
1,204.0000 KRW |
| 2025-02-13 |
1,186.2606 KRW |
22,678,658.7224 ADA |
1,208.0000 KRW |
1,162.0000 KRW |
1,230.0000 KRW |
1,216.0000 KRW |
| 2025-02-12 |
1,176.0976 KRW |
46,172,012.9537 ADA |
1,187.0000 KRW |
1,137.0000 KRW |
1,217.0000 KRW |
1,212.0000 KRW |
| 2025-02-11 |
1,185.6196 KRW |
89,291,149.0959 ADA |
1,079.0000 KRW |
1,076.0000 KRW |
1,240.0000 KRW |
1,194.0000 KRW |
| 2025-02-10 |
1,051.1369 KRW |
23,193,358.7572 ADA |
1,043.0000 KRW |
1,015.0000 KRW |
1,087.0000 KRW |
1,067.0000 KRW |
| 2025-02-09 |
1,058.2612 KRW |
32,270,017.5994 ADA |
1,081.0000 KRW |
1,005.0000 KRW |
1,100.0000 KRW |
1,021.0000 KRW |
| 2025-02-08 |
1,075.0646 KRW |
20,361,339.9097 ADA |
1,096.0000 KRW |
1,052.0000 KRW |
1,110.0000 KRW |
1,076.0000 KRW |
| 2025-02-07 |
1,114.8835 KRW |
34,825,298.7992 ADA |
1,105.0000 KRW |
1,072.0000 KRW |
1,159.0000 KRW |
1,091.0000 KRW |
| 2025-02-06 |
1,145.7237 KRW |
32,223,775.6251 ADA |
1,149.0000 KRW |
1,093.0000 KRW |
1,189.0000 KRW |
1,100.0000 KRW |
| 2025-02-05 |
1,175.8285 KRW |
36,013,956.5024 ADA |
1,172.0000 KRW |
1,140.0000 KRW |
1,211.0000 KRW |
1,145.0000 KRW |
| 2025-02-04 |
1,189.6008 KRW |
88,232,674.2760 ADA |
1,270.0000 KRW |
1,122.0000 KRW |
1,285.0000 KRW |
1,173.0000 KRW |
| 2025-02-03 |
1,119.0443 KRW |
260,222,645.2658 ADA |
1,269.0000 KRW |
999.0000 KRW |
1,298.0000 KRW |
1,285.0000 KRW |
| 2025-02-02 |
1,317.5187 KRW |
38,291,519.4713 ADA |
1,399.0000 KRW |
1,201.0000 KRW |
1,418.0000 KRW |
1,241.0000 KRW |
| 2025-02-01 |
1,435.2468 KRW |
13,058,733.8376 ADA |
1,441.0000 KRW |
1,412.0000 KRW |
1,462.0000 KRW |
1,413.0000 KRW |
| 2025-01-31 |
1,454.7556 KRW |
22,957,176.4416 ADA |
1,449.0000 KRW |
1,423.0000 KRW |
1,485.0000 KRW |
1,447.0000 KRW |
| 2025-01-30 |
1,464.7522 KRW |
18,205,558.1269 ADA |
1,442.0000 KRW |
1,438.0000 KRW |
1,491.0000 KRW |
1,459.0000 KRW |
| 2025-01-29 |
1,428.7495 KRW |
17,454,207.8285 ADA |
1,412.0000 KRW |
1,399.0000 KRW |
1,462.0000 KRW |
1,445.0000 KRW |
| 2025-01-28 |
1,437.0452 KRW |
21,525,989.8321 ADA |
1,419.0000 KRW |
1,397.0000 KRW |
1,467.0000 KRW |
1,411.0000 KRW |
| 2025-01-27 |
1,391.9150 KRW |
40,160,779.9993 ADA |
1,452.0000 KRW |
1,339.0000 KRW |
1,460.0000 KRW |
1,396.0000 KRW |
| 2025-01-26 |
1,480.3225 KRW |
10,448,208.5020 ADA |
1,465.0000 KRW |
1,463.0000 KRW |
1,499.0000 KRW |
1,498.0000 KRW |
| 2025-01-25 |
1,469.5455 KRW |
11,139,914.1404 ADA |
1,458.0000 KRW |
1,451.0000 KRW |
1,485.0000 KRW |
1,471.0000 KRW |
| 2025-01-24 |
1,481.0159 KRW |
27,992,015.1642 ADA |
1,473.0000 KRW |
1,443.0000 KRW |
1,503.0000 KRW |
1,464.0000 KRW |
| 2025-01-23 |
1,460.7012 KRW |
33,158,899.0621 ADA |
1,468.0000 KRW |
1,428.0000 KRW |
1,505.0000 KRW |
1,477.0000 KRW |
| 2025-01-22 |
1,486.9463 KRW |
25,138,392.6563 ADA |
1,495.0000 KRW |
1,460.0000 KRW |
1,514.0000 KRW |
1,478.0000 KRW |
| 2025-01-21 |
1,485.6950 KRW |
51,851,398.4928 ADA |
1,512.0000 KRW |
1,436.0000 KRW |
1,523.0000 KRW |
1,496.0000 KRW |
| 2025-01-20 |
1,562.3465 KRW |
87,678,830.0666 ADA |
1,515.0000 KRW |
1,474.0000 KRW |
1,645.0000 KRW |
1,513.0000 KRW |
| 2025-01-19 |
1,616.4784 KRW |
92,132,748.2892 ADA |
1,645.0000 KRW |
1,534.0000 KRW |
1,718.0000 KRW |
1,561.0000 KRW |
| 2025-01-18 |
1,613.2631 KRW |
55,265,586.3361 ADA |
1,661.0000 KRW |
1,565.0000 KRW |
1,687.0000 KRW |
1,585.0000 KRW |
| 2025-01-17 |
1,649.4358 KRW |
64,558,317.8187 ADA |
1,599.0000 KRW |
1,599.0000 KRW |
1,710.0000 KRW |
1,704.0000 KRW |
| 2025-01-16 |
1,587.3263 KRW |
89,011,697.5979 ADA |
1,577.0000 KRW |
1,516.0000 KRW |
1,679.0000 KRW |
1,660.0000 KRW |
| 2025-01-15 |
1,531.4799 KRW |
105,944,844.1301 ADA |
1,480.0000 KRW |
1,467.0000 KRW |
1,591.0000 KRW |
1,554.0000 KRW |
| 2025-01-14 |
1,454.2256 KRW |
36,899,837.6429 ADA |
1,422.0000 KRW |
1,408.0000 KRW |
1,501.0000 KRW |
1,476.0000 KRW |
| 2025-01-13 |
1,404.1913 KRW |
49,360,515.1867 ADA |
1,456.0000 KRW |
1,350.0000 KRW |
1,488.0000 KRW |
1,382.0000 KRW |
| 2025-01-12 |
1,504.2141 KRW |
37,125,598.1230 ADA |
1,489.0000 KRW |
1,451.0000 KRW |
1,555.0000 KRW |
1,454.0000 KRW |