Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
1,141.8133 KRW |
83,341,545.3137 ADA |
1,225.0000 KRW |
1,071.0000 KRW |
1,226.0000 KRW |
1,121.0000 KRW |
| 2025-07-22 |
1,196.8754 KRW |
71,956,607.8162 ADA |
1,214.0000 KRW |
1,164.0000 KRW |
1,239.0000 KRW |
1,206.0000 KRW |
| 2025-07-21 |
1,215.0792 KRW |
81,467,764.1483 ADA |
1,170.0000 KRW |
1,149.0000 KRW |
1,265.0000 KRW |
1,215.0000 KRW |
| 2025-07-20 |
1,164.7660 KRW |
54,940,315.7459 ADA |
1,136.0000 KRW |
1,127.0000 KRW |
1,195.0000 KRW |
1,168.0000 KRW |
| 2025-07-19 |
1,127.2621 KRW |
43,813,524.4709 ADA |
1,116.0000 KRW |
1,096.0000 KRW |
1,147.0000 KRW |
1,131.0000 KRW |
| 2025-07-18 |
1,158.5271 KRW |
134,070,147.0549 ADA |
1,117.0000 KRW |
1,091.0000 KRW |
1,220.0000 KRW |
1,123.0000 KRW |
| 2025-07-17 |
1,077.6573 KRW |
102,337,245.5128 ADA |
1,039.0000 KRW |
1,014.0000 KRW |
1,125.0000 KRW |
1,078.0000 KRW |
| 2025-07-16 |
1,029.9722 KRW |
51,191,694.0996 ADA |
1,019.0000 KRW |
1,002.0000 KRW |
1,063.0000 KRW |
1,054.0000 KRW |
| 2025-07-15 |
993.5284 KRW |
55,371,932.0063 ADA |
1,004.0000 KRW |
970.0000 KRW |
1,018.0000 KRW |
1,008.0000 KRW |
| 2025-07-14 |
1,020.5556 KRW |
75,452,952.0167 ADA |
1,001.0000 KRW |
988.0000 KRW |
1,042.0000 KRW |
1,008.0000 KRW |
| 2025-07-13 |
997.4524 KRW |
59,763,217.3074 ADA |
963.0000 KRW |
959.0000 KRW |
1,020.0000 KRW |
1,000.0000 KRW |
| 2025-07-12 |
972.4299 KRW |
49,788,629.7111 ADA |
956.0000 KRW |
938.0000 KRW |
996.0000 KRW |
961.0000 KRW |
| 2025-07-11 |
983.5388 KRW |
90,496,928.6984 ADA |
914.0000 KRW |
899.0000 KRW |
1,045.0000 KRW |
968.0000 KRW |
| 2025-07-10 |
855.3228 KRW |
34,845,910.9107 ADA |
845.0000 KRW |
836.0000 KRW |
893.0000 KRW |
884.0000 KRW |
| 2025-07-09 |
825.8869 KRW |
28,284,141.9040 ADA |
802.0000 KRW |
796.0000 KRW |
846.0000 KRW |
843.0000 KRW |
| 2025-07-08 |
793.9640 KRW |
10,478,328.4176 ADA |
795.0000 KRW |
783.0000 KRW |
805.0000 KRW |
804.0000 KRW |
| 2025-07-07 |
797.5438 KRW |
14,566,522.2599 ADA |
798.0000 KRW |
787.0000 KRW |
809.0000 KRW |
793.0000 KRW |
| 2025-07-06 |
791.5332 KRW |
11,255,679.7299 ADA |
788.0000 KRW |
782.0000 KRW |
805.0000 KRW |
797.0000 KRW |
| 2025-07-05 |
787.2984 KRW |
7,698,979.3705 ADA |
783.0000 KRW |
779.0000 KRW |
798.0000 KRW |
784.0000 KRW |
| 2025-07-04 |
793.6077 KRW |
19,251,364.3189 ADA |
813.0000 KRW |
771.0000 KRW |
822.0000 KRW |
779.0000 KRW |
| 2025-07-03 |
812.2649 KRW |
24,400,230.4229 ADA |
790.0000 KRW |
790.0000 KRW |
829.0000 KRW |
816.0000 KRW |
| 2025-07-02 |
773.2205 KRW |
26,364,982.2017 ADA |
744.0000 KRW |
738.0000 KRW |
814.0000 KRW |
807.0000 KRW |
| 2025-07-01 |
760.2663 KRW |
26,615,652.3769 ADA |
777.0000 KRW |
739.0000 KRW |
783.0000 KRW |
742.0000 KRW |
| 2025-06-30 |
774.5130 KRW |
12,877,394.4844 ADA |
789.0000 KRW |
762.0000 KRW |
792.0000 KRW |
767.0000 KRW |
| 2025-06-29 |
771.3900 KRW |
11,149,177.8165 ADA |
775.0000 KRW |
762.0000 KRW |
781.0000 KRW |
768.0000 KRW |
| 2025-06-28 |
770.4167 KRW |
10,086,967.3018 ADA |
766.0000 KRW |
763.0000 KRW |
780.0000 KRW |
775.0000 KRW |
| 2025-06-27 |
761.4139 KRW |
13,226,761.9841 ADA |
762.0000 KRW |
751.0000 KRW |
773.0000 KRW |
767.0000 KRW |
| 2025-06-26 |
773.2030 KRW |
17,857,174.0932 ADA |
779.0000 KRW |
755.0000 KRW |
796.0000 KRW |
763.0000 KRW |
| 2025-06-25 |
794.8408 KRW |
27,298,575.4957 ADA |
807.0000 KRW |
774.0000 KRW |
810.0000 KRW |
778.0000 KRW |
| 2025-06-24 |
805.1902 KRW |
25,929,552.9520 ADA |
809.0000 KRW |
796.0000 KRW |
820.0000 KRW |
806.0000 KRW |
| 2025-06-23 |
759.8445 KRW |
23,703,310.2941 ADA |
755.0000 KRW |
742.0000 KRW |
778.0000 KRW |
770.0000 KRW |
| 2025-06-22 |
753.7699 KRW |
39,086,846.7980 ADA |
778.0000 KRW |
726.0000 KRW |
790.0000 KRW |
736.0000 KRW |
| 2025-06-21 |
805.9223 KRW |
10,518,360.1423 ADA |
806.0000 KRW |
789.0000 KRW |
818.0000 KRW |
793.0000 KRW |
| 2025-06-20 |
816.1216 KRW |
22,075,359.3783 ADA |
834.0000 KRW |
785.0000 KRW |
838.0000 KRW |
806.0000 KRW |
| 2025-06-19 |
834.5641 KRW |
12,530,256.0651 ADA |
838.0000 KRW |
820.0000 KRW |
850.0000 KRW |
831.0000 KRW |
| 2025-06-18 |
841.5760 KRW |
16,836,241.5213 ADA |
847.0000 KRW |
820.0000 KRW |
860.0000 KRW |
828.0000 KRW |
| 2025-06-17 |
856.7632 KRW |
20,789,857.4872 ADA |
867.0000 KRW |
834.0000 KRW |
883.0000 KRW |
851.0000 KRW |
| 2025-06-16 |
889.8166 KRW |
16,774,250.2946 ADA |
876.0000 KRW |
864.0000 KRW |
903.0000 KRW |
898.0000 KRW |
| 2025-06-15 |
870.8251 KRW |
8,376,773.0461 ADA |
868.0000 KRW |
861.0000 KRW |
881.0000 KRW |
877.0000 KRW |
| 2025-06-14 |
881.8552 KRW |
7,606,381.5526 ADA |
891.0000 KRW |
866.0000 KRW |
893.0000 KRW |
868.0000 KRW |
| 2025-06-13 |
880.4776 KRW |
27,789,478.0305 ADA |
912.0000 KRW |
861.0000 KRW |
913.0000 KRW |
887.0000 KRW |
| 2025-06-12 |
944.9346 KRW |
11,767,838.7265 ADA |
963.0000 KRW |
928.0000 KRW |
966.0000 KRW |
933.0000 KRW |
| 2025-06-11 |
987.9862 KRW |
17,860,538.4979 ADA |
979.0000 KRW |
965.0000 KRW |
1,003.0000 KRW |
973.0000 KRW |
| 2025-06-10 |
962.1505 KRW |
15,879,136.5333 ADA |
962.0000 KRW |
945.0000 KRW |
976.0000 KRW |
966.0000 KRW |
| 2025-06-09 |
927.5432 KRW |
14,839,339.3795 ADA |
923.0000 KRW |
905.0000 KRW |
958.0000 KRW |
956.0000 KRW |
| 2025-06-08 |
918.7567 KRW |
11,349,535.8951 ADA |
923.0000 KRW |
901.0000 KRW |
938.0000 KRW |
932.0000 KRW |
| 2025-06-07 |
921.3801 KRW |
7,528,010.1433 ADA |
912.0000 KRW |
903.0000 KRW |
930.0000 KRW |
921.0000 KRW |
| 2025-06-06 |
898.3558 KRW |
16,991,491.8079 ADA |
876.0000 KRW |
867.0000 KRW |
932.0000 KRW |
926.0000 KRW |
| 2025-06-05 |
911.4121 KRW |
28,941,384.6748 ADA |
925.0000 KRW |
867.0000 KRW |
953.0000 KRW |
882.0000 KRW |
| 2025-06-04 |
961.4472 KRW |
14,196,746.8395 ADA |
956.0000 KRW |
930.0000 KRW |
979.0000 KRW |
930.0000 KRW |