Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-05 |
555.1875 KRW |
39,134,292.6861 ADA |
551.0000 KRW |
537.0000 KRW |
579.0000 KRW |
578.0000 KRW |
| 2023-12-04 |
543.8820 KRW |
43,286,189.6542 ADA |
529.0000 KRW |
529.0000 KRW |
555.0000 KRW |
547.0000 KRW |
| 2023-12-03 |
529.0075 KRW |
19,818,747.3294 ADA |
529.0000 KRW |
519.0000 KRW |
538.0000 KRW |
529.0000 KRW |
| 2023-12-02 |
519.5106 KRW |
12,798,520.5623 ADA |
513.0000 KRW |
513.0000 KRW |
528.0000 KRW |
527.0000 KRW |
| 2023-12-01 |
509.2997 KRW |
15,127,875.5528 ADA |
503.0000 KRW |
501.0000 KRW |
516.0000 KRW |
513.0000 KRW |
| 2023-11-30 |
504.8161 KRW |
18,699,696.4058 ADA |
511.0000 KRW |
500.0000 KRW |
513.0000 KRW |
503.0000 KRW |
| 2023-11-29 |
514.2671 KRW |
20,936,102.0210 ADA |
515.0000 KRW |
507.0000 KRW |
520.0000 KRW |
514.0000 KRW |
| 2023-11-28 |
506.8367 KRW |
20,723,077.1437 ADA |
511.0000 KRW |
497.0000 KRW |
519.0000 KRW |
513.0000 KRW |
| 2023-11-27 |
512.4012 KRW |
24,922,414.6256 ADA |
519.0000 KRW |
502.0000 KRW |
526.0000 KRW |
511.0000 KRW |
| 2023-11-26 |
521.6983 KRW |
19,973,475.9946 ADA |
527.0000 KRW |
510.0000 KRW |
529.0000 KRW |
522.0000 KRW |
| 2023-11-25 |
523.6702 KRW |
20,182,487.3811 ADA |
518.0000 KRW |
516.0000 KRW |
530.0000 KRW |
527.0000 KRW |
| 2023-11-24 |
523.1709 KRW |
39,716,919.9611 ADA |
519.0000 KRW |
515.0000 KRW |
532.0000 KRW |
518.0000 KRW |
| 2023-11-23 |
511.0257 KRW |
21,563,634.7613 ADA |
508.0000 KRW |
504.0000 KRW |
518.0000 KRW |
512.0000 KRW |
| 2023-11-22 |
498.5548 KRW |
24,914,168.7638 ADA |
483.0000 KRW |
482.0000 KRW |
517.0000 KRW |
508.0000 KRW |
| 2023-11-21 |
506.0554 KRW |
36,827,917.8081 ADA |
510.0000 KRW |
489.0000 KRW |
523.0000 KRW |
492.0000 KRW |
| 2023-11-20 |
517.8767 KRW |
37,051,128.1355 ADA |
512.0000 KRW |
507.0000 KRW |
532.0000 KRW |
508.0000 KRW |
| 2023-11-19 |
504.6062 KRW |
28,835,228.7855 ADA |
507.0000 KRW |
496.0000 KRW |
514.0000 KRW |
512.0000 KRW |
| 2023-11-18 |
488.5485 KRW |
32,220,458.9967 ADA |
496.0000 KRW |
472.0000 KRW |
507.0000 KRW |
506.0000 KRW |
| 2023-11-17 |
497.8795 KRW |
52,910,548.4461 ADA |
503.0000 KRW |
481.0000 KRW |
511.0000 KRW |
495.0000 KRW |
| 2023-11-16 |
522.0033 KRW |
119,628,927.5322 ADA |
505.0000 KRW |
486.0000 KRW |
549.0000 KRW |
502.0000 KRW |
| 2023-11-15 |
488.2382 KRW |
34,783,570.2636 ADA |
483.0000 KRW |
470.0000 KRW |
506.0000 KRW |
505.0000 KRW |
| 2023-11-14 |
483.8694 KRW |
54,802,857.3690 ADA |
482.0000 KRW |
468.0000 KRW |
499.0000 KRW |
482.0000 KRW |
| 2023-11-13 |
497.5944 KRW |
52,079,530.3819 ADA |
511.0000 KRW |
478.0000 KRW |
517.0000 KRW |
484.0000 KRW |
| 2023-11-12 |
509.1778 KRW |
30,903,283.6695 ADA |
513.0000 KRW |
498.0000 KRW |
520.0000 KRW |
513.0000 KRW |
| 2023-11-11 |
510.9208 KRW |
45,828,597.6053 ADA |
518.0000 KRW |
496.0000 KRW |
527.0000 KRW |
516.0000 KRW |
| 2023-11-10 |
501.4600 KRW |
51,699,495.8475 ADA |
496.0000 KRW |
489.0000 KRW |
514.0000 KRW |
513.0000 KRW |
| 2023-11-09 |
492.6962 KRW |
76,562,910.2947 ADA |
476.0000 KRW |
474.0000 KRW |
511.0000 KRW |
490.0000 KRW |
| 2023-11-08 |
473.3987 KRW |
24,510,851.2616 ADA |
470.0000 KRW |
466.0000 KRW |
479.0000 KRW |
476.0000 KRW |
| 2023-11-07 |
468.6821 KRW |
49,362,688.2895 ADA |
483.0000 KRW |
448.0000 KRW |
489.0000 KRW |
469.0000 KRW |
| 2023-11-06 |
473.6992 KRW |
53,181,252.1951 ADA |
458.0000 KRW |
451.0000 KRW |
502.0000 KRW |
486.0000 KRW |
| 2023-11-05 |
454.5121 KRW |
46,168,885.6459 ADA |
440.0000 KRW |
437.0000 KRW |
470.0000 KRW |
462.0000 KRW |
| 2023-11-04 |
438.3880 KRW |
30,380,877.6261 ADA |
443.0000 KRW |
433.0000 KRW |
445.0000 KRW |
441.0000 KRW |
| 2023-11-03 |
432.5522 KRW |
51,222,275.0713 ADA |
439.0000 KRW |
418.0000 KRW |
445.0000 KRW |
438.0000 KRW |
| 2023-11-02 |
425.0125 KRW |
58,177,387.5437 ADA |
416.0000 KRW |
406.0000 KRW |
448.0000 KRW |
437.0000 KRW |
| 2023-11-01 |
399.6194 KRW |
45,661,233.4154 ADA |
399.0000 KRW |
388.0000 KRW |
419.0000 KRW |
415.0000 KRW |
| 2023-10-31 |
403.5404 KRW |
46,726,446.9395 ADA |
410.0000 KRW |
388.0000 KRW |
414.0000 KRW |
396.0000 KRW |
| 2023-10-30 |
403.3803 KRW |
22,361,839.1814 ADA |
400.0000 KRW |
397.0000 KRW |
410.0000 KRW |
408.0000 KRW |
| 2023-10-29 |
399.3196 KRW |
16,276,851.4749 ADA |
395.0000 KRW |
393.0000 KRW |
405.0000 KRW |
401.0000 KRW |
| 2023-10-28 |
398.3408 KRW |
21,011,821.3939 ADA |
392.0000 KRW |
392.0000 KRW |
404.0000 KRW |
396.0000 KRW |
| 2023-10-27 |
387.1912 KRW |
24,987,543.1689 ADA |
388.0000 KRW |
378.0000 KRW |
396.0000 KRW |
393.0000 KRW |
| 2023-10-26 |
390.2037 KRW |
53,669,649.9317 ADA |
378.0000 KRW |
377.0000 KRW |
401.0000 KRW |
391.0000 KRW |
| 2023-10-25 |
380.4770 KRW |
27,153,882.5629 ADA |
375.0000 KRW |
374.0000 KRW |
390.0000 KRW |
377.0000 KRW |
| 2023-10-24 |
379.3143 KRW |
56,932,834.5715 ADA |
375.0000 KRW |
369.0000 KRW |
391.0000 KRW |
375.0000 KRW |
| 2023-10-23 |
360.5896 KRW |
40,140,761.5746 ADA |
354.0000 KRW |
354.0000 KRW |
375.0000 KRW |
372.0000 KRW |
| 2023-10-22 |
350.4377 KRW |
14,752,623.0883 ADA |
349.0000 KRW |
346.0000 KRW |
356.0000 KRW |
355.0000 KRW |
| 2023-10-21 |
347.1530 KRW |
20,556,703.1851 ADA |
341.0000 KRW |
339.0000 KRW |
354.0000 KRW |
350.0000 KRW |
| 2023-10-20 |
338.2300 KRW |
21,415,381.8766 ADA |
335.0000 KRW |
333.0000 KRW |
343.0000 KRW |
342.0000 KRW |
| 2023-10-19 |
331.7622 KRW |
12,670,187.6455 ADA |
332.0000 KRW |
328.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2023-10-18 |
334.8422 KRW |
12,073,532.5017 ADA |
335.0000 KRW |
331.0000 KRW |
338.0000 KRW |
333.0000 KRW |
| 2023-10-17 |
339.0074 KRW |
16,765,437.1693 ADA |
341.0000 KRW |
335.0000 KRW |
343.0000 KRW |
337.0000 KRW |