Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
1,957.2073 KRW |
23,411,279.7304 ADA |
1,935.0000 KRW |
1,920.0000 KRW |
2,000.0000 KRW |
1,925.0000 KRW |
| 2021-11-30 |
1,977.4372 KRW |
31,869,427.8528 ADA |
2,000.0000 KRW |
1,930.0000 KRW |
2,035.0000 KRW |
1,940.0000 KRW |
| 2021-11-29 |
1,995.7792 KRW |
23,514,617.6750 ADA |
2,010.0000 KRW |
1,955.0000 KRW |
2,035.0000 KRW |
2,015.0000 KRW |
| 2021-11-28 |
1,927.1516 KRW |
32,351,610.2256 ADA |
1,975.0000 KRW |
1,855.0000 KRW |
2,015.0000 KRW |
1,995.0000 KRW |
| 2021-11-27 |
1,985.9699 KRW |
20,055,302.1318 ADA |
1,955.0000 KRW |
1,945.0000 KRW |
2,025.0000 KRW |
1,975.0000 KRW |
| 2021-11-26 |
2,004.4578 KRW |
60,530,690.3340 ADA |
2,080.0000 KRW |
1,930.0000 KRW |
2,095.0000 KRW |
1,985.0000 KRW |
| 2021-11-25 |
2,110.6810 KRW |
100,037,193.8674 ADA |
2,095.0000 KRW |
2,030.0000 KRW |
2,225.0000 KRW |
2,100.0000 KRW |
| 2021-11-24 |
2,086.6363 KRW |
97,560,493.4768 ADA |
2,195.0000 KRW |
2,010.0000 KRW |
2,195.0000 KRW |
2,065.0000 KRW |
| 2021-11-23 |
2,217.4241 KRW |
33,453,084.0894 ADA |
2,230.0000 KRW |
2,180.0000 KRW |
2,255.0000 KRW |
2,190.0000 KRW |
| 2021-11-22 |
2,250.3763 KRW |
23,126,837.5194 ADA |
2,300.0000 KRW |
2,220.0000 KRW |
2,300.0000 KRW |
2,240.0000 KRW |
| 2021-11-21 |
2,328.1982 KRW |
20,010,257.4605 ADA |
2,375.0000 KRW |
2,300.0000 KRW |
2,380.0000 KRW |
2,310.0000 KRW |
| 2021-11-20 |
2,353.6551 KRW |
22,628,440.9536 ADA |
2,300.0000 KRW |
2,300.0000 KRW |
2,420.0000 KRW |
2,375.0000 KRW |
| 2021-11-19 |
2,263.0949 KRW |
25,234,279.0874 ADA |
2,220.0000 KRW |
2,170.0000 KRW |
2,340.0000 KRW |
2,305.0000 KRW |
| 2021-11-18 |
2,262.9165 KRW |
39,651,881.5504 ADA |
2,300.0000 KRW |
2,175.0000 KRW |
2,335.0000 KRW |
2,200.0000 KRW |
| 2021-11-17 |
2,277.2818 KRW |
38,672,391.9343 ADA |
2,315.0000 KRW |
2,220.0000 KRW |
2,340.0000 KRW |
2,290.0000 KRW |
| 2021-11-16 |
2,369.0914 KRW |
47,365,494.2089 ADA |
2,470.0000 KRW |
2,290.0000 KRW |
2,470.0000 KRW |
2,320.0000 KRW |
| 2021-11-15 |
2,482.4134 KRW |
21,020,528.4337 ADA |
2,470.0000 KRW |
2,455.0000 KRW |
2,520.0000 KRW |
2,465.0000 KRW |
| 2021-11-14 |
2,479.2660 KRW |
11,366,029.4203 ADA |
2,480.0000 KRW |
2,455.0000 KRW |
2,515.0000 KRW |
2,470.0000 KRW |
| 2021-11-13 |
2,491.6305 KRW |
16,333,173.1907 ADA |
2,495.0000 KRW |
2,465.0000 KRW |
2,525.0000 KRW |
2,480.0000 KRW |
| 2021-11-12 |
2,492.5637 KRW |
33,802,952.9263 ADA |
2,535.0000 KRW |
2,445.0000 KRW |
2,545.0000 KRW |
2,500.0000 KRW |
| 2021-11-11 |
2,560.1113 KRW |
29,748,086.7879 ADA |
2,585.0000 KRW |
2,520.0000 KRW |
2,615.0000 KRW |
2,545.0000 KRW |
| 2021-11-10 |
2,653.1071 KRW |
82,058,702.9264 ADA |
2,735.0000 KRW |
2,460.0000 KRW |
2,815.0000 KRW |
2,560.0000 KRW |
| 2021-11-09 |
2,718.0112 KRW |
119,409,279.4031 ADA |
2,560.0000 KRW |
2,545.0000 KRW |
2,840.0000 KRW |
2,750.0000 KRW |
| 2021-11-08 |
2,490.5088 KRW |
41,531,757.7710 ADA |
2,445.0000 KRW |
2,435.0000 KRW |
2,585.0000 KRW |
2,560.0000 KRW |
| 2021-11-07 |
2,431.8962 KRW |
12,240,549.1288 ADA |
2,425.0000 KRW |
2,405.0000 KRW |
2,470.0000 KRW |
2,450.0000 KRW |
| 2021-11-06 |
2,423.3487 KRW |
14,238,665.2942 ADA |
2,410.0000 KRW |
2,395.0000 KRW |
2,465.0000 KRW |
2,430.0000 KRW |
| 2021-11-05 |
2,401.4185 KRW |
18,024,980.8556 ADA |
2,390.0000 KRW |
2,365.0000 KRW |
2,430.0000 KRW |
2,405.0000 KRW |
| 2021-11-04 |
2,419.1066 KRW |
27,429,003.2705 ADA |
2,450.0000 KRW |
2,365.0000 KRW |
2,495.0000 KRW |
2,385.0000 KRW |
| 2021-11-03 |
2,416.3676 KRW |
94,083,826.0658 ADA |
2,320.0000 KRW |
2,295.0000 KRW |
2,510.0000 KRW |
2,450.0000 KRW |
| 2021-11-02 |
2,317.0631 KRW |
28,977,045.6244 ADA |
2,315.0000 KRW |
2,290.0000 KRW |
2,350.0000 KRW |
2,315.0000 KRW |
| 2021-11-01 |
2,325.9393 KRW |
28,836,422.6085 ADA |
2,320.0000 KRW |
2,275.0000 KRW |
2,390.0000 KRW |
2,325.0000 KRW |
| 2021-10-31 |
2,332.2186 KRW |
38,722,905.9969 ADA |
2,330.0000 KRW |
2,300.0000 KRW |
2,390.0000 KRW |
2,325.0000 KRW |
| 2021-10-30 |
2,368.0537 KRW |
35,900,057.7995 ADA |
2,415.0000 KRW |
2,305.0000 KRW |
2,420.0000 KRW |
2,320.0000 KRW |
| 2021-10-29 |
2,417.3296 KRW |
28,891,787.4540 ADA |
2,400.0000 KRW |
2,390.0000 KRW |
2,465.0000 KRW |
2,415.0000 KRW |
| 2021-10-28 |
2,402.0126 KRW |
32,978,513.5218 ADA |
2,360.0000 KRW |
2,330.0000 KRW |
2,485.0000 KRW |
2,400.0000 KRW |
| 2021-10-27 |
2,465.3699 KRW |
45,596,352.5534 ADA |
2,600.0000 KRW |
2,340.0000 KRW |
2,610.0000 KRW |
2,400.0000 KRW |
| 2021-10-26 |
2,617.5759 KRW |
18,124,825.5953 ADA |
2,605.0000 KRW |
2,590.0000 KRW |
2,650.0000 KRW |
2,600.0000 KRW |
| 2021-10-25 |
2,608.2815 KRW |
12,225,898.1931 ADA |
2,605.0000 KRW |
2,595.0000 KRW |
2,640.0000 KRW |
2,605.0000 KRW |
| 2021-10-24 |
2,618.2697 KRW |
12,294,634.4915 ADA |
2,645.0000 KRW |
2,590.0000 KRW |
2,650.0000 KRW |
2,600.0000 KRW |
| 2021-10-23 |
2,638.7113 KRW |
10,454,295.1402 ADA |
2,635.0000 KRW |
2,615.0000 KRW |
2,660.0000 KRW |
2,645.0000 KRW |
| 2021-10-22 |
2,657.1564 KRW |
22,699,102.1706 ADA |
2,625.0000 KRW |
2,620.0000 KRW |
2,705.0000 KRW |
2,635.0000 KRW |
| 2021-10-21 |
2,714.6573 KRW |
45,787,109.6268 ADA |
2,650.0000 KRW |
2,630.0000 KRW |
2,790.0000 KRW |
2,635.0000 KRW |
| 2021-10-20 |
2,625.0470 KRW |
24,706,499.2427 ADA |
2,585.0000 KRW |
2,560.0000 KRW |
2,690.0000 KRW |
2,655.0000 KRW |
| 2021-10-19 |
2,608.4578 KRW |
16,347,046.9502 ADA |
2,630.0000 KRW |
2,575.0000 KRW |
2,645.0000 KRW |
2,600.0000 KRW |
| 2021-10-18 |
2,638.9604 KRW |
15,112,793.2206 ADA |
2,665.0000 KRW |
2,605.0000 KRW |
2,670.0000 KRW |
2,635.0000 KRW |
| 2021-10-17 |
2,662.2423 KRW |
14,070,714.7281 ADA |
2,680.0000 KRW |
2,620.0000 KRW |
2,690.0000 KRW |
2,655.0000 KRW |
| 2021-10-16 |
2,714.1798 KRW |
20,953,959.6689 ADA |
2,720.0000 KRW |
2,675.0000 KRW |
2,755.0000 KRW |
2,680.0000 KRW |
| 2021-10-15 |
2,675.3702 KRW |
47,116,145.9439 ADA |
2,645.0000 KRW |
2,605.0000 KRW |
2,760.0000 KRW |
2,725.0000 KRW |
| 2021-10-14 |
2,663.7040 KRW |
19,647,343.4502 ADA |
2,670.0000 KRW |
2,630.0000 KRW |
2,705.0000 KRW |
2,655.0000 KRW |
| 2021-10-13 |
2,619.7982 KRW |
18,816,618.5771 ADA |
2,620.0000 KRW |
2,575.0000 KRW |
2,685.0000 KRW |
2,660.0000 KRW |