Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-29 |
1,148.5128 KRW |
22,342,254.2831 ADA |
1,158.0000 KRW |
1,130.0000 KRW |
1,166.0000 KRW |
1,159.0000 KRW |
| 2025-09-28 |
1,124.7395 KRW |
10,754,540.9234 ADA |
1,125.0000 KRW |
1,104.0000 KRW |
1,161.0000 KRW |
1,155.0000 KRW |
| 2025-09-27 |
1,128.3568 KRW |
9,537,342.4258 ADA |
1,142.0000 KRW |
1,117.0000 KRW |
1,143.0000 KRW |
1,128.0000 KRW |
| 2025-09-26 |
1,123.9849 KRW |
26,071,829.0688 ADA |
1,108.0000 KRW |
1,102.0000 KRW |
1,142.0000 KRW |
1,139.0000 KRW |
| 2025-09-25 |
1,127.7276 KRW |
34,207,780.5863 ADA |
1,154.0000 KRW |
1,102.0000 KRW |
1,156.0000 KRW |
1,116.0000 KRW |
| 2025-09-24 |
1,156.6946 KRW |
22,598,867.8995 ADA |
1,148.0000 KRW |
1,130.0000 KRW |
1,177.0000 KRW |
1,160.0000 KRW |
| 2025-09-23 |
1,165.6876 KRW |
28,903,401.8237 ADA |
1,178.0000 KRW |
1,142.0000 KRW |
1,185.0000 KRW |
1,151.0000 KRW |
| 2025-09-22 |
1,185.1503 KRW |
64,951,732.5148 ADA |
1,240.0000 KRW |
1,151.0000 KRW |
1,244.0000 KRW |
1,165.0000 KRW |
| 2025-09-21 |
1,244.5691 KRW |
20,993,165.8815 ADA |
1,253.0000 KRW |
1,229.0000 KRW |
1,261.0000 KRW |
1,238.0000 KRW |
| 2025-09-20 |
1,255.3627 KRW |
22,254,539.6366 ADA |
1,249.0000 KRW |
1,246.0000 KRW |
1,269.0000 KRW |
1,256.0000 KRW |
| 2025-09-19 |
1,268.5592 KRW |
35,987,714.5888 ADA |
1,283.0000 KRW |
1,245.0000 KRW |
1,300.0000 KRW |
1,258.0000 KRW |
| 2025-09-18 |
1,273.3786 KRW |
43,943,386.6602 ADA |
1,265.0000 KRW |
1,250.0000 KRW |
1,299.0000 KRW |
1,282.0000 KRW |
| 2025-09-17 |
1,227.3020 KRW |
34,472,629.1532 ADA |
1,222.0000 KRW |
1,201.0000 KRW |
1,275.0000 KRW |
1,261.0000 KRW |
| 2025-09-16 |
1,206.8027 KRW |
23,139,733.7910 ADA |
1,202.0000 KRW |
1,189.0000 KRW |
1,228.0000 KRW |
1,226.0000 KRW |
| 2025-09-15 |
1,213.3689 KRW |
46,501,127.0369 ADA |
1,235.0000 KRW |
1,190.0000 KRW |
1,253.0000 KRW |
1,204.0000 KRW |
| 2025-09-14 |
1,255.1743 KRW |
42,290,268.3056 ADA |
1,290.0000 KRW |
1,222.0000 KRW |
1,293.0000 KRW |
1,242.0000 KRW |
| 2025-09-13 |
1,294.2387 KRW |
64,450,968.0006 ADA |
1,273.0000 KRW |
1,266.0000 KRW |
1,321.0000 KRW |
1,281.0000 KRW |
| 2025-09-12 |
1,249.7787 KRW |
42,620,217.9137 ADA |
1,242.0000 KRW |
1,231.0000 KRW |
1,273.0000 KRW |
1,268.0000 KRW |
| 2025-09-11 |
1,228.6018 KRW |
38,293,517.4387 ADA |
1,235.0000 KRW |
1,209.0000 KRW |
1,249.0000 KRW |
1,226.0000 KRW |
| 2025-09-10 |
1,225.8680 KRW |
35,798,627.9947 ADA |
1,205.0000 KRW |
1,200.0000 KRW |
1,246.0000 KRW |
1,234.0000 KRW |
| 2025-09-09 |
1,215.3497 KRW |
37,345,521.8729 ADA |
1,206.0000 KRW |
1,190.0000 KRW |
1,242.0000 KRW |
1,206.0000 KRW |
| 2025-09-08 |
1,185.3655 KRW |
31,768,212.5895 ADA |
1,164.0000 KRW |
1,159.0000 KRW |
1,208.0000 KRW |
1,206.0000 KRW |
| 2025-09-07 |
1,159.4917 KRW |
13,092,622.8644 ADA |
1,148.0000 KRW |
1,145.0000 KRW |
1,169.0000 KRW |
1,163.0000 KRW |
| 2025-09-06 |
1,156.3822 KRW |
10,329,677.0801 ADA |
1,163.0000 KRW |
1,144.0000 KRW |
1,170.0000 KRW |
1,148.0000 KRW |
| 2025-09-05 |
1,159.4380 KRW |
32,807,278.9056 ADA |
1,135.0000 KRW |
1,128.0000 KRW |
1,183.0000 KRW |
1,164.0000 KRW |
| 2025-09-04 |
1,143.7755 KRW |
21,243,045.7018 ADA |
1,160.0000 KRW |
1,128.0000 KRW |
1,167.0000 KRW |
1,130.0000 KRW |
| 2025-09-03 |
1,160.8922 KRW |
25,560,944.2661 ADA |
1,164.0000 KRW |
1,151.0000 KRW |
1,172.0000 KRW |
1,165.0000 KRW |
| 2025-09-02 |
1,134.9484 KRW |
33,065,705.3403 ADA |
1,119.0000 KRW |
1,113.0000 KRW |
1,157.0000 KRW |
1,157.0000 KRW |
| 2025-09-01 |
1,136.2880 KRW |
66,626,756.3090 ADA |
1,131.0000 KRW |
1,103.0000 KRW |
1,174.0000 KRW |
1,107.0000 KRW |
| 2025-08-31 |
1,150.1772 KRW |
21,007,531.1995 ADA |
1,147.0000 KRW |
1,137.0000 KRW |
1,169.0000 KRW |
1,137.0000 KRW |
| 2025-08-30 |
1,149.8597 KRW |
30,424,680.1517 ADA |
1,161.0000 KRW |
1,126.0000 KRW |
1,178.0000 KRW |
1,141.0000 KRW |
| 2025-08-29 |
1,162.4033 KRW |
67,182,275.3734 ADA |
1,195.0000 KRW |
1,137.0000 KRW |
1,207.0000 KRW |
1,153.0000 KRW |
| 2025-08-28 |
1,203.3713 KRW |
50,702,544.0555 ADA |
1,190.0000 KRW |
1,178.0000 KRW |
1,223.0000 KRW |
1,198.0000 KRW |
| 2025-08-27 |
1,210.0253 KRW |
34,858,772.1785 ADA |
1,215.0000 KRW |
1,195.0000 KRW |
1,224.0000 KRW |
1,206.0000 KRW |
| 2025-08-26 |
1,192.7556 KRW |
55,903,301.1610 ADA |
1,185.0000 KRW |
1,172.0000 KRW |
1,221.0000 KRW |
1,214.0000 KRW |
| 2025-08-25 |
1,238.0168 KRW |
89,006,546.6667 ADA |
1,263.0000 KRW |
1,195.0000 KRW |
1,289.0000 KRW |
1,195.0000 KRW |
| 2025-08-24 |
1,269.4560 KRW |
75,372,984.4175 ADA |
1,266.0000 KRW |
1,235.0000 KRW |
1,328.0000 KRW |
1,276.0000 KRW |
| 2025-08-23 |
1,266.4413 KRW |
70,921,699.5349 ADA |
1,285.0000 KRW |
1,234.0000 KRW |
1,299.0000 KRW |
1,262.0000 KRW |
| 2025-08-22 |
1,233.8015 KRW |
140,508,440.8805 ADA |
1,195.0000 KRW |
1,153.0000 KRW |
1,299.0000 KRW |
1,293.0000 KRW |
| 2025-08-21 |
1,217.7518 KRW |
61,363,323.9748 ADA |
1,226.0000 KRW |
1,190.0000 KRW |
1,243.0000 KRW |
1,203.0000 KRW |
| 2025-08-20 |
1,201.0030 KRW |
104,067,732.7582 ADA |
1,181.0000 KRW |
1,171.0000 KRW |
1,239.0000 KRW |
1,234.0000 KRW |
| 2025-08-19 |
1,257.2953 KRW |
144,967,774.3388 ADA |
1,282.0000 KRW |
1,176.0000 KRW |
1,325.0000 KRW |
1,177.0000 KRW |
| 2025-08-18 |
1,284.8781 KRW |
133,663,826.5665 ADA |
1,335.0000 KRW |
1,245.0000 KRW |
1,346.0000 KRW |
1,292.0000 KRW |
| 2025-08-17 |
1,322.3364 KRW |
134,938,304.9234 ADA |
1,280.0000 KRW |
1,257.0000 KRW |
1,366.0000 KRW |
1,339.0000 KRW |
| 2025-08-16 |
1,304.5888 KRW |
146,249,170.1484 ADA |
1,322.0000 KRW |
1,250.0000 KRW |
1,359.0000 KRW |
1,276.0000 KRW |
| 2025-08-15 |
1,304.8974 KRW |
221,305,734.9132 ADA |
1,289.0000 KRW |
1,268.0000 KRW |
1,338.0000 KRW |
1,322.0000 KRW |
| 2025-08-14 |
1,305.9134 KRW |
424,888,922.1178 ADA |
1,232.0000 KRW |
1,230.0000 KRW |
1,395.0000 KRW |
1,263.0000 KRW |
| 2025-08-13 |
1,180.8540 KRW |
66,458,312.6966 ADA |
1,152.0000 KRW |
1,140.0000 KRW |
1,210.0000 KRW |
1,207.0000 KRW |
| 2025-08-12 |
1,105.0126 KRW |
46,027,769.7809 ADA |
1,070.0000 KRW |
1,057.0000 KRW |
1,168.0000 KRW |
1,157.0000 KRW |
| 2025-08-11 |
1,102.6852 KRW |
46,828,714.9083 ADA |
1,102.0000 KRW |
1,060.0000 KRW |
1,139.0000 KRW |
1,070.0000 KRW |