Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
1,002.7031 KRW |
20,307,926.1503 ADA |
1,006.0000 KRW |
976.0000 KRW |
1,026.0000 KRW |
984.0000 KRW |
| 2025-03-29 |
1,010.9656 KRW |
27,716,408.5312 ADA |
1,052.0000 KRW |
985.0000 KRW |
1,060.0000 KRW |
998.0000 KRW |
| 2025-03-28 |
1,054.4343 KRW |
29,410,014.9286 ADA |
1,088.0000 KRW |
1,028.0000 KRW |
1,102.0000 KRW |
1,051.0000 KRW |
| 2025-03-27 |
1,085.6373 KRW |
20,698,892.4561 ADA |
1,078.0000 KRW |
1,067.0000 KRW |
1,098.0000 KRW |
1,084.0000 KRW |
| 2025-03-26 |
1,109.3156 KRW |
43,134,290.9424 ADA |
1,097.0000 KRW |
1,066.0000 KRW |
1,140.0000 KRW |
1,081.0000 KRW |
| 2025-03-25 |
1,102.1434 KRW |
41,744,025.2458 ADA |
1,077.0000 KRW |
1,064.0000 KRW |
1,129.0000 KRW |
1,103.0000 KRW |
| 2025-03-24 |
1,070.5370 KRW |
31,519,373.3999 ADA |
1,047.0000 KRW |
1,042.0000 KRW |
1,098.0000 KRW |
1,086.0000 KRW |
| 2025-03-23 |
1,047.9252 KRW |
16,109,398.6339 ADA |
1,038.0000 KRW |
1,031.0000 KRW |
1,059.0000 KRW |
1,032.0000 KRW |
| 2025-03-22 |
1,044.3421 KRW |
16,343,371.4272 ADA |
1,043.0000 KRW |
1,033.0000 KRW |
1,057.0000 KRW |
1,038.0000 KRW |
| 2025-03-21 |
1,052.9266 KRW |
26,885,209.7041 ADA |
1,058.0000 KRW |
1,037.0000 KRW |
1,072.0000 KRW |
1,049.0000 KRW |
| 2025-03-20 |
1,078.1165 KRW |
40,168,873.4316 ADA |
1,089.0000 KRW |
1,054.0000 KRW |
1,115.0000 KRW |
1,057.0000 KRW |
| 2025-03-19 |
1,066.9733 KRW |
56,128,270.7702 ADA |
1,029.0000 KRW |
1,025.0000 KRW |
1,095.0000 KRW |
1,079.0000 KRW |
| 2025-03-18 |
1,027.7647 KRW |
31,493,933.3456 ADA |
1,049.0000 KRW |
1,005.0000 KRW |
1,051.0000 KRW |
1,024.0000 KRW |
| 2025-03-17 |
1,052.5084 KRW |
34,498,354.7473 ADA |
1,038.0000 KRW |
1,030.0000 KRW |
1,069.0000 KRW |
1,056.0000 KRW |
| 2025-03-16 |
1,056.7761 KRW |
45,476,881.0781 ADA |
1,098.0000 KRW |
1,025.0000 KRW |
1,100.0000 KRW |
1,035.0000 KRW |
| 2025-03-15 |
1,097.4227 KRW |
41,627,514.3666 ADA |
1,087.0000 KRW |
1,076.0000 KRW |
1,117.0000 KRW |
1,106.0000 KRW |
| 2025-03-14 |
1,065.6463 KRW |
63,546,787.8411 ADA |
1,042.0000 KRW |
1,031.0000 KRW |
1,105.0000 KRW |
1,097.0000 KRW |
| 2025-03-13 |
1,070.7587 KRW |
84,416,341.5242 ADA |
1,089.0000 KRW |
1,037.0000 KRW |
1,099.0000 KRW |
1,042.0000 KRW |
| 2025-03-12 |
1,092.7684 KRW |
145,477,443.3402 ADA |
1,075.0000 KRW |
1,054.0000 KRW |
1,142.0000 KRW |
1,082.0000 KRW |
| 2025-03-11 |
1,052.1218 KRW |
163,615,742.9916 ADA |
1,004.0000 KRW |
969.0000 KRW |
1,104.0000 KRW |
1,087.0000 KRW |
| 2025-03-10 |
1,079.2336 KRW |
200,980,124.4442 ADA |
1,082.0000 KRW |
988.0000 KRW |
1,157.0000 KRW |
1,028.0000 KRW |
| 2025-03-09 |
1,142.1596 KRW |
148,913,814.4821 ADA |
1,200.0000 KRW |
1,061.0000 KRW |
1,218.0000 KRW |
1,077.0000 KRW |
| 2025-03-08 |
1,217.9577 KRW |
108,486,200.3594 ADA |
1,219.0000 KRW |
1,185.0000 KRW |
1,253.0000 KRW |
1,219.0000 KRW |
| 2025-03-07 |
1,273.7063 KRW |
307,970,951.5112 ADA |
1,348.0000 KRW |
1,206.0000 KRW |
1,375.0000 KRW |
1,231.0000 KRW |
| 2025-03-06 |
1,402.6454 KRW |
287,079,824.1941 ADA |
1,450.0000 KRW |
1,322.0000 KRW |
1,474.0000 KRW |
1,357.0000 KRW |
| 2025-03-05 |
1,444.6401 KRW |
512,520,645.6282 ADA |
1,408.0000 KRW |
1,364.0000 KRW |
1,543.0000 KRW |
1,462.0000 KRW |
| 2025-03-04 |
1,265.4337 KRW |
656,297,013.0742 ADA |
1,295.0000 KRW |
1,143.0000 KRW |
1,438.0000 KRW |
1,402.0000 KRW |
| 2025-03-03 |
1,515.1838 KRW |
872,974,173.4504 ADA |
1,726.0000 KRW |
1,250.0000 KRW |
1,866.0000 KRW |
1,258.0000 KRW |
| 2025-03-02 |
1,463.6072 KRW |
674,715,258.2122 ADA |
983.0000 KRW |
961.0000 KRW |
1,715.0000 KRW |
1,588.0000 KRW |
| 2025-03-01 |
960.0010 KRW |
25,947,165.1269 ADA |
933.0000 KRW |
925.0000 KRW |
1,008.0000 KRW |
984.0000 KRW |
| 2025-02-28 |
903.9182 KRW |
53,037,924.7623 ADA |
947.0000 KRW |
866.0000 KRW |
950.0000 KRW |
935.0000 KRW |
| 2025-02-27 |
965.0674 KRW |
16,863,695.5999 ADA |
945.0000 KRW |
932.0000 KRW |
995.0000 KRW |
979.0000 KRW |
| 2025-02-26 |
979.2763 KRW |
26,170,194.5071 ADA |
998.0000 KRW |
932.0000 KRW |
1,011.0000 KRW |
936.0000 KRW |
| 2025-02-25 |
962.8464 KRW |
72,022,032.5217 ADA |
986.0000 KRW |
909.0000 KRW |
1,012.0000 KRW |
1,003.0000 KRW |
| 2025-02-24 |
1,058.0974 KRW |
35,619,869.5116 ADA |
1,131.0000 KRW |
995.0000 KRW |
1,140.0000 KRW |
1,005.0000 KRW |
| 2025-02-23 |
1,135.6845 KRW |
10,204,185.1903 ADA |
1,138.0000 KRW |
1,116.0000 KRW |
1,159.0000 KRW |
1,132.0000 KRW |
| 2025-02-22 |
1,136.9002 KRW |
10,370,480.2422 ADA |
1,130.0000 KRW |
1,121.0000 KRW |
1,154.0000 KRW |
1,142.0000 KRW |
| 2025-02-21 |
1,168.2335 KRW |
20,258,599.6276 ADA |
1,190.0000 KRW |
1,116.0000 KRW |
1,204.0000 KRW |
1,127.0000 KRW |
| 2025-02-20 |
1,168.7681 KRW |
14,097,566.6111 ADA |
1,154.0000 KRW |
1,149.0000 KRW |
1,199.0000 KRW |
1,189.0000 KRW |
| 2025-02-19 |
1,132.4696 KRW |
22,442,534.5792 ADA |
1,133.0000 KRW |
1,097.0000 KRW |
1,160.0000 KRW |
1,155.0000 KRW |
| 2025-02-18 |
1,167.7398 KRW |
34,990,594.8895 ADA |
1,219.0000 KRW |
1,112.0000 KRW |
1,226.0000 KRW |
1,136.0000 KRW |
| 2025-02-17 |
1,211.6441 KRW |
51,743,004.8769 ADA |
1,169.0000 KRW |
1,165.0000 KRW |
1,247.0000 KRW |
1,226.0000 KRW |
| 2025-02-16 |
1,171.0123 KRW |
11,165,830.2077 ADA |
1,180.0000 KRW |
1,151.0000 KRW |
1,191.0000 KRW |
1,176.0000 KRW |
| 2025-02-15 |
1,200.6793 KRW |
17,758,899.5304 ADA |
1,203.0000 KRW |
1,172.0000 KRW |
1,225.0000 KRW |
1,177.0000 KRW |
| 2025-02-14 |
1,216.4959 KRW |
35,545,614.2092 ADA |
1,222.0000 KRW |
1,191.0000 KRW |
1,245.0000 KRW |
1,204.0000 KRW |
| 2025-02-13 |
1,186.2606 KRW |
22,678,658.7224 ADA |
1,208.0000 KRW |
1,162.0000 KRW |
1,230.0000 KRW |
1,216.0000 KRW |
| 2025-02-12 |
1,176.0976 KRW |
46,172,012.9537 ADA |
1,187.0000 KRW |
1,137.0000 KRW |
1,217.0000 KRW |
1,212.0000 KRW |
| 2025-02-11 |
1,185.6196 KRW |
89,291,149.0959 ADA |
1,079.0000 KRW |
1,076.0000 KRW |
1,240.0000 KRW |
1,194.0000 KRW |
| 2025-02-10 |
1,051.1369 KRW |
23,193,358.7572 ADA |
1,043.0000 KRW |
1,015.0000 KRW |
1,087.0000 KRW |
1,067.0000 KRW |
| 2025-02-09 |
1,058.2612 KRW |
32,270,017.5994 ADA |
1,081.0000 KRW |
1,005.0000 KRW |
1,100.0000 KRW |
1,021.0000 KRW |