Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
1,052.0415 KRW |
10,285,305.7344 ADA |
1,065.0000 KRW |
1,040.0000 KRW |
1,065.0000 KRW |
1,050.0000 KRW |
| 2022-03-10 |
1,058.7947 KRW |
15,579,667.1927 ADA |
1,080.0000 KRW |
1,040.0000 KRW |
1,090.0000 KRW |
1,060.0000 KRW |
| 2022-03-09 |
1,068.9833 KRW |
15,419,094.6840 ADA |
1,035.0000 KRW |
1,035.0000 KRW |
1,090.0000 KRW |
1,085.0000 KRW |
| 2022-03-08 |
1,041.1392 KRW |
10,119,696.8782 ADA |
1,030.0000 KRW |
1,030.0000 KRW |
1,055.0000 KRW |
1,040.0000 KRW |
| 2022-03-07 |
1,046.9545 KRW |
11,951,745.1874 ADA |
1,055.0000 KRW |
1,030.0000 KRW |
1,075.0000 KRW |
1,045.0000 KRW |
| 2022-03-06 |
1,070.1627 KRW |
10,597,264.1964 ADA |
1,090.0000 KRW |
1,050.0000 KRW |
1,100.0000 KRW |
1,055.0000 KRW |
| 2022-03-05 |
1,081.7058 KRW |
10,395,913.3891 ADA |
1,075.0000 KRW |
1,055.0000 KRW |
1,100.0000 KRW |
1,090.0000 KRW |
| 2022-03-04 |
1,099.9524 KRW |
18,477,462.5604 ADA |
1,135.0000 KRW |
1,065.0000 KRW |
1,140.0000 KRW |
1,075.0000 KRW |
| 2022-03-03 |
1,147.3299 KRW |
16,883,143.8640 ADA |
1,165.0000 KRW |
1,120.0000 KRW |
1,175.0000 KRW |
1,140.0000 KRW |
| 2022-03-02 |
1,177.4074 KRW |
26,542,051.1281 ADA |
1,185.0000 KRW |
1,150.0000 KRW |
1,200.0000 KRW |
1,165.0000 KRW |
| 2022-03-01 |
1,185.0968 KRW |
39,555,919.6618 ADA |
1,175.0000 KRW |
1,160.0000 KRW |
1,225.0000 KRW |
1,190.0000 KRW |
| 2022-02-28 |
1,113.1901 KRW |
41,247,905.2698 ADA |
1,060.0000 KRW |
1,060.0000 KRW |
1,175.0000 KRW |
1,170.0000 KRW |
| 2022-02-27 |
1,066.8166 KRW |
53,036,029.3133 ADA |
1,085.0000 KRW |
1,025.0000 KRW |
1,115.0000 KRW |
1,060.0000 KRW |
| 2022-02-26 |
1,100.3601 KRW |
37,482,220.2758 ADA |
1,090.0000 KRW |
1,075.0000 KRW |
1,130.0000 KRW |
1,090.0000 KRW |
| 2022-02-25 |
1,055.7970 KRW |
60,433,233.5878 ADA |
1,050.0000 KRW |
1,010.0000 KRW |
1,110.0000 KRW |
1,100.0000 KRW |
| 2022-02-24 |
990.3984 KRW |
169,701,313.9223 ADA |
1,060.0000 KRW |
933.0000 KRW |
1,090.0000 KRW |
1,040.0000 KRW |
| 2022-02-23 |
1,106.7589 KRW |
48,617,175.1076 ADA |
1,085.0000 KRW |
1,055.0000 KRW |
1,160.0000 KRW |
1,060.0000 KRW |
| 2022-02-22 |
1,042.5220 KRW |
51,415,496.9799 ADA |
1,050.0000 KRW |
1,000.0000 KRW |
1,090.0000 KRW |
1,070.0000 KRW |
| 2022-02-21 |
1,135.8453 KRW |
44,889,348.8373 ADA |
1,145.0000 KRW |
1,050.0000 KRW |
1,210.0000 KRW |
1,060.0000 KRW |
| 2022-02-20 |
1,158.9284 KRW |
37,449,357.3228 ADA |
1,215.0000 KRW |
1,125.0000 KRW |
1,220.0000 KRW |
1,150.0000 KRW |
| 2022-02-19 |
1,213.1452 KRW |
24,037,627.9689 ADA |
1,225.0000 KRW |
1,185.0000 KRW |
1,245.0000 KRW |
1,220.0000 KRW |
| 2022-02-18 |
1,241.8375 KRW |
28,441,606.1739 ADA |
1,245.0000 KRW |
1,210.0000 KRW |
1,270.0000 KRW |
1,220.0000 KRW |
| 2022-02-17 |
1,286.5758 KRW |
33,397,886.4712 ADA |
1,315.0000 KRW |
1,240.0000 KRW |
1,325.0000 KRW |
1,260.0000 KRW |
| 2022-02-16 |
1,321.0876 KRW |
29,212,298.9661 ADA |
1,335.0000 KRW |
1,295.0000 KRW |
1,345.0000 KRW |
1,320.0000 KRW |
| 2022-02-15 |
1,314.9643 KRW |
35,728,312.0553 ADA |
1,275.0000 KRW |
1,275.0000 KRW |
1,350.0000 KRW |
1,350.0000 KRW |
| 2022-02-14 |
1,260.3073 KRW |
32,599,625.5938 ADA |
1,275.0000 KRW |
1,240.0000 KRW |
1,285.0000 KRW |
1,280.0000 KRW |
| 2022-02-13 |
1,294.1461 KRW |
26,635,139.6323 ADA |
1,295.0000 KRW |
1,275.0000 KRW |
1,320.0000 KRW |
1,280.0000 KRW |
| 2022-02-12 |
1,297.9572 KRW |
43,714,006.2890 ADA |
1,325.0000 KRW |
1,260.0000 KRW |
1,340.0000 KRW |
1,290.0000 KRW |
| 2022-02-11 |
1,377.8816 KRW |
42,859,472.7603 ADA |
1,405.0000 KRW |
1,300.0000 KRW |
1,420.0000 KRW |
1,325.0000 KRW |
| 2022-02-10 |
1,434.6300 KRW |
52,769,998.4290 ADA |
1,445.0000 KRW |
1,400.0000 KRW |
1,475.0000 KRW |
1,410.0000 KRW |
| 2022-02-09 |
1,437.5421 KRW |
45,950,189.0264 ADA |
1,435.0000 KRW |
1,400.0000 KRW |
1,470.0000 KRW |
1,455.0000 KRW |
| 2022-02-08 |
1,477.7900 KRW |
164,106,646.6960 ADA |
1,465.0000 KRW |
1,390.0000 KRW |
1,570.0000 KRW |
1,440.0000 KRW |
| 2022-02-07 |
1,457.2251 KRW |
95,072,870.4277 ADA |
1,425.0000 KRW |
1,405.0000 KRW |
1,495.0000 KRW |
1,470.0000 KRW |
| 2022-02-06 |
1,409.4407 KRW |
20,484,692.1079 ADA |
1,415.0000 KRW |
1,370.0000 KRW |
1,445.0000 KRW |
1,425.0000 KRW |
| 2022-02-05 |
1,422.9219 KRW |
28,116,392.0961 ADA |
1,395.0000 KRW |
1,385.0000 KRW |
1,460.0000 KRW |
1,430.0000 KRW |
| 2022-02-04 |
1,344.4805 KRW |
18,684,579.5033 ADA |
1,325.0000 KRW |
1,310.0000 KRW |
1,385.0000 KRW |
1,375.0000 KRW |
| 2022-02-03 |
1,305.7841 KRW |
13,572,058.3742 ADA |
1,310.0000 KRW |
1,285.0000 KRW |
1,325.0000 KRW |
1,320.0000 KRW |
| 2022-02-02 |
1,343.7781 KRW |
23,929,201.6102 ADA |
1,380.0000 KRW |
1,305.0000 KRW |
1,385.0000 KRW |
1,310.0000 KRW |
| 2022-02-01 |
1,333.7607 KRW |
18,711,911.2607 ADA |
1,320.0000 KRW |
1,310.0000 KRW |
1,360.0000 KRW |
1,360.0000 KRW |
| 2022-01-31 |
1,299.4906 KRW |
15,465,961.8802 ADA |
1,325.0000 KRW |
1,270.0000 KRW |
1,335.0000 KRW |
1,325.0000 KRW |
| 2022-01-30 |
1,338.1813 KRW |
14,622,226.2954 ADA |
1,345.0000 KRW |
1,305.0000 KRW |
1,365.0000 KRW |
1,320.0000 KRW |
| 2022-01-29 |
1,339.5567 KRW |
19,870,768.9022 ADA |
1,325.0000 KRW |
1,320.0000 KRW |
1,365.0000 KRW |
1,345.0000 KRW |
| 2022-01-28 |
1,311.9695 KRW |
21,395,421.4887 ADA |
1,305.0000 KRW |
1,290.0000 KRW |
1,335.0000 KRW |
1,330.0000 KRW |
| 2022-01-27 |
1,307.1524 KRW |
31,225,491.0961 ADA |
1,320.0000 KRW |
1,270.0000 KRW |
1,345.0000 KRW |
1,315.0000 KRW |
| 2022-01-26 |
1,329.8411 KRW |
67,140,295.4238 ADA |
1,300.0000 KRW |
1,275.0000 KRW |
1,410.0000 KRW |
1,330.0000 KRW |
| 2022-01-25 |
1,282.2131 KRW |
37,988,021.3917 ADA |
1,330.0000 KRW |
1,235.0000 KRW |
1,335.0000 KRW |
1,305.0000 KRW |
| 2022-01-24 |
1,281.0252 KRW |
63,773,708.8226 ADA |
1,385.0000 KRW |
1,220.0000 KRW |
1,390.0000 KRW |
1,330.0000 KRW |
| 2022-01-23 |
1,370.2282 KRW |
58,731,649.4372 ADA |
1,365.0000 KRW |
1,310.0000 KRW |
1,440.0000 KRW |
1,390.0000 KRW |
| 2022-01-22 |
1,332.9568 KRW |
142,071,391.6397 ADA |
1,400.0000 KRW |
1,205.0000 KRW |
1,430.0000 KRW |
1,360.0000 KRW |
| 2022-01-21 |
1,482.0981 KRW |
95,639,368.3687 ADA |
1,540.0000 KRW |
1,385.0000 KRW |
1,560.0000 KRW |
1,400.0000 KRW |