Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-03 |
455.7443 KRW |
275,537,386.7664 ADA |
454.0000 KRW |
440.0000 KRW |
477.0000 KRW |
464.0000 KRW |
| 2021-02-02 |
460.5307 KRW |
804,059,209.4281 ADA |
449.0000 KRW |
420.0000 KRW |
497.0000 KRW |
458.0000 KRW |
| 2021-02-01 |
404.5861 KRW |
569,068,518.1470 ADA |
380.0000 KRW |
371.0000 KRW |
469.0000 KRW |
439.0000 KRW |
| 2021-01-31 |
394.6542 KRW |
254,807,733.4444 ADA |
392.0000 KRW |
376.0000 KRW |
419.0000 KRW |
382.0000 KRW |
| 2021-01-30 |
388.7625 KRW |
288,643,690.2658 ADA |
381.0000 KRW |
374.0000 KRW |
410.0000 KRW |
393.0000 KRW |
| 2021-01-29 |
385.9953 KRW |
286,393,413.6575 ADA |
380.0000 KRW |
366.0000 KRW |
399.0000 KRW |
382.0000 KRW |
| 2021-01-28 |
372.7112 KRW |
192,966,907.7632 ADA |
353.0000 KRW |
343.0000 KRW |
391.0000 KRW |
381.0000 KRW |
| 2021-01-27 |
360.0221 KRW |
160,646,195.3546 ADA |
379.0000 KRW |
344.0000 KRW |
380.0000 KRW |
353.0000 KRW |
| 2021-01-26 |
379.1361 KRW |
129,834,983.6461 ADA |
383.0000 KRW |
366.0000 KRW |
392.0000 KRW |
380.0000 KRW |
| 2021-01-25 |
392.1890 KRW |
137,095,231.3164 ADA |
391.0000 KRW |
381.0000 KRW |
400.0000 KRW |
384.0000 KRW |
| 2021-01-24 |
390.3478 KRW |
213,176,862.0768 ADA |
382.0000 KRW |
373.0000 KRW |
405.0000 KRW |
382.0000 KRW |
| 2021-01-23 |
383.7384 KRW |
207,079,374.6248 ADA |
385.0000 KRW |
371.0000 KRW |
397.0000 KRW |
385.0000 KRW |
| 2021-01-22 |
356.4213 KRW |
498,979,753.3387 ADA |
346.0000 KRW |
305.0000 KRW |
397.0000 KRW |
387.0000 KRW |
| 2021-01-21 |
382.5707 KRW |
231,856,606.9067 ADA |
415.0000 KRW |
338.0000 KRW |
420.0000 KRW |
352.0000 KRW |
| 2021-01-20 |
390.3567 KRW |
177,287,379.8632 ADA |
405.0000 KRW |
371.0000 KRW |
411.0000 KRW |
400.0000 KRW |
| 2021-01-19 |
405.7284 KRW |
184,745,655.8634 ADA |
405.0000 KRW |
395.0000 KRW |
417.0000 KRW |
408.0000 KRW |
| 2021-01-18 |
418.7619 KRW |
294,423,506.6848 ADA |
420.0000 KRW |
402.0000 KRW |
441.0000 KRW |
414.0000 KRW |
| 2021-01-17 |
413.6336 KRW |
924,020,946.6768 ADA |
391.0000 KRW |
382.0000 KRW |
439.0000 KRW |
426.0000 KRW |
| 2021-01-16 |
380.3880 KRW |
619,704,113.3332 ADA |
337.0000 KRW |
334.0000 KRW |
404.0000 KRW |
391.0000 KRW |
| 2021-01-15 |
341.9899 KRW |
253,964,286.4895 ADA |
341.0000 KRW |
312.0000 KRW |
360.0000 KRW |
332.0000 KRW |
| 2021-01-14 |
343.7462 KRW |
212,063,791.1885 ADA |
347.0000 KRW |
331.0000 KRW |
357.0000 KRW |
342.0000 KRW |
| 2021-01-13 |
322.6260 KRW |
224,008,852.9802 ADA |
327.0000 KRW |
311.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2021-01-12 |
321.1803 KRW |
473,196,192.2585 ADA |
312.0000 KRW |
292.0000 KRW |
352.0000 KRW |
324.0000 KRW |
| 2021-01-11 |
302.0074 KRW |
446,027,140.8430 ADA |
345.0000 KRW |
263.0000 KRW |
347.0000 KRW |
307.0000 KRW |
| 2021-01-10 |
362.1480 KRW |
372,467,578.0731 ADA |
377.0000 KRW |
313.0000 KRW |
390.0000 KRW |
348.0000 KRW |
| 2021-01-09 |
363.2327 KRW |
288,895,198.3024 ADA |
353.0000 KRW |
346.0000 KRW |
386.0000 KRW |
380.0000 KRW |
| 2021-01-08 |
342.2857 KRW |
429,829,961.6079 ADA |
340.0000 KRW |
301.0000 KRW |
373.0000 KRW |
352.0000 KRW |
| 2021-01-07 |
367.2242 KRW |
695,664,697.5836 ADA |
369.0000 KRW |
317.0000 KRW |
400.0000 KRW |
341.0000 KRW |
| 2021-01-06 |
333.6533 KRW |
1,496,550,016.0812 ADA |
290.0000 KRW |
282.0000 KRW |
396.0000 KRW |
369.0000 KRW |
| 2021-01-05 |
266.3701 KRW |
658,233,952.7619 ADA |
257.0000 KRW |
235.0000 KRW |
297.0000 KRW |
288.0000 KRW |
| 2021-01-04 |
246.5567 KRW |
933,106,313.0345 ADA |
234.0000 KRW |
226.0000 KRW |
277.0000 KRW |
252.0000 KRW |
| 2021-01-03 |
216.0928 KRW |
610,536,382.1193 ADA |
196.0000 KRW |
194.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2021-01-02 |
195.1455 KRW |
203,018,028.6447 ADA |
193.0000 KRW |
186.0000 KRW |
203.0000 KRW |
198.0000 KRW |
| 2021-01-01 |
198.4678 KRW |
130,199,104.1465 ADA |
201.0000 KRW |
189.0000 KRW |
204.0000 KRW |
194.0000 KRW |
| 2020-12-31 |
199.3640 KRW |
130,180,735.0017 ADA |
204.0000 KRW |
195.0000 KRW |
206.0000 KRW |
199.0000 KRW |
| 2020-12-30 |
202.8433 KRW |
263,981,451.9738 ADA |
213.0000 KRW |
193.0000 KRW |
216.0000 KRW |
203.0000 KRW |
| 2020-12-29 |
208.7354 KRW |
854,029,094.8476 ADA |
196.0000 KRW |
194.0000 KRW |
222.0000 KRW |
216.0000 KRW |
| 2020-12-28 |
185.7365 KRW |
270,023,096.0240 ADA |
173.0000 KRW |
171.0000 KRW |
200.0000 KRW |
198.0000 KRW |
| 2020-12-27 |
176.3540 KRW |
260,562,524.9051 ADA |
176.0000 KRW |
166.0000 KRW |
186.0000 KRW |
173.0000 KRW |
| 2020-12-26 |
171.0117 KRW |
132,263,516.8526 ADA |
172.0000 KRW |
165.0000 KRW |
178.0000 KRW |
175.0000 KRW |
| 2020-12-25 |
174.6749 KRW |
178,385,017.7196 ADA |
171.0000 KRW |
168.0000 KRW |
184.0000 KRW |
173.0000 KRW |
| 2020-12-24 |
160.6936 KRW |
270,124,718.9434 ADA |
156.0000 KRW |
149.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2020-12-23 |
164.7200 KRW |
222,734,945.9895 ADA |
177.0000 KRW |
146.0000 KRW |
178.0000 KRW |
159.0000 KRW |
| 2020-12-22 |
174.0300 KRW |
191,831,024.9286 ADA |
171.0000 KRW |
166.0000 KRW |
180.0000 KRW |
175.0000 KRW |
| 2020-12-21 |
171.8312 KRW |
170,415,996.9789 ADA |
178.0000 KRW |
162.0000 KRW |
183.0000 KRW |
170.0000 KRW |
| 2020-12-20 |
180.7836 KRW |
87,567,526.4562 ADA |
181.0000 KRW |
176.0000 KRW |
185.0000 KRW |
179.0000 KRW |
| 2020-12-19 |
182.9629 KRW |
99,224,775.1083 ADA |
180.0000 KRW |
178.0000 KRW |
188.0000 KRW |
181.0000 KRW |
| 2020-12-18 |
179.2810 KRW |
145,044,687.0313 ADA |
179.0000 KRW |
173.0000 KRW |
184.0000 KRW |
180.0000 KRW |
| 2020-12-17 |
181.9060 KRW |
231,422,191.0488 ADA |
181.0000 KRW |
175.0000 KRW |
188.0000 KRW |
180.0000 KRW |
| 2020-12-16 |
173.0883 KRW |
212,249,019.6714 ADA |
167.0000 KRW |
162.0000 KRW |
185.0000 KRW |
182.0000 KRW |