Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-09 |
839.2012 KRW |
16,824,827.1981 ADA |
847.0000 KRW |
817.0000 KRW |
861.0000 KRW |
850.0000 KRW |
| 2025-11-08 |
858.0437 KRW |
26,195,597.5265 ADA |
858.0000 KRW |
827.0000 KRW |
884.0000 KRW |
847.0000 KRW |
| 2025-11-07 |
808.5533 KRW |
32,243,004.0416 ADA |
795.0000 KRW |
780.0000 KRW |
864.0000 KRW |
863.0000 KRW |
| 2025-11-06 |
798.7164 KRW |
21,019,583.3994 ADA |
818.0000 KRW |
776.0000 KRW |
819.0000 KRW |
793.0000 KRW |
| 2025-11-05 |
783.5171 KRW |
46,449,500.0325 ADA |
786.0000 KRW |
734.0000 KRW |
821.0000 KRW |
819.0000 KRW |
| 2025-11-04 |
808.7305 KRW |
42,576,347.8691 ADA |
824.0000 KRW |
787.0000 KRW |
842.0000 KRW |
818.0000 KRW |
| 2025-11-03 |
854.1312 KRW |
56,842,857.3256 ADA |
905.0000 KRW |
810.0000 KRW |
908.0000 KRW |
812.0000 KRW |
| 2025-11-02 |
901.9420 KRW |
18,358,685.5057 ADA |
912.0000 KRW |
884.0000 KRW |
920.0000 KRW |
893.0000 KRW |
| 2025-11-01 |
911.2602 KRW |
11,145,421.8519 ADA |
913.0000 KRW |
903.0000 KRW |
922.0000 KRW |
912.0000 KRW |
| 2025-10-31 |
915.2390 KRW |
18,556,078.4796 ADA |
914.0000 KRW |
898.0000 KRW |
927.0000 KRW |
914.0000 KRW |
| 2025-10-30 |
929.7051 KRW |
41,019,474.6793 ADA |
956.0000 KRW |
894.0000 KRW |
967.0000 KRW |
909.0000 KRW |
| 2025-10-29 |
959.7882 KRW |
28,171,518.9720 ADA |
962.0000 KRW |
940.0000 KRW |
981.0000 KRW |
955.0000 KRW |
| 2025-10-28 |
980.4727 KRW |
29,662,255.0969 ADA |
987.0000 KRW |
951.0000 KRW |
996.0000 KRW |
962.0000 KRW |
| 2025-10-27 |
1,005.5799 KRW |
20,831,951.6119 ADA |
1,007.0000 KRW |
986.0000 KRW |
1,025.0000 KRW |
990.0000 KRW |
| 2025-10-26 |
981.7885 KRW |
10,539,483.2505 ADA |
973.0000 KRW |
967.0000 KRW |
1,003.0000 KRW |
1,002.0000 KRW |
| 2025-10-25 |
976.2457 KRW |
13,316,001.6347 ADA |
980.0000 KRW |
968.0000 KRW |
986.0000 KRW |
973.0000 KRW |
| 2025-10-24 |
972.8197 KRW |
17,343,953.9796 ADA |
967.0000 KRW |
961.0000 KRW |
990.0000 KRW |
978.0000 KRW |
| 2025-10-23 |
959.5408 KRW |
14,375,915.6900 ADA |
946.0000 KRW |
944.0000 KRW |
978.0000 KRW |
968.0000 KRW |
| 2025-10-22 |
955.6785 KRW |
24,241,468.8861 ADA |
969.0000 KRW |
930.0000 KRW |
975.0000 KRW |
944.0000 KRW |
| 2025-10-21 |
987.2282 KRW |
28,303,121.6846 ADA |
994.0000 KRW |
963.0000 KRW |
1,020.0000 KRW |
984.0000 KRW |
| 2025-10-20 |
996.8251 KRW |
25,566,939.3369 ADA |
991.0000 KRW |
973.0000 KRW |
1,015.0000 KRW |
998.0000 KRW |
| 2025-10-19 |
973.8116 KRW |
19,677,857.7809 ADA |
969.0000 KRW |
946.0000 KRW |
1,006.0000 KRW |
1,000.0000 KRW |
| 2025-10-18 |
966.8943 KRW |
14,281,345.4250 ADA |
961.0000 KRW |
956.0000 KRW |
979.0000 KRW |
969.0000 KRW |
| 2025-10-17 |
946.6443 KRW |
57,968,361.3322 ADA |
987.0000 KRW |
913.0000 KRW |
1,000.0000 KRW |
960.0000 KRW |
| 2025-10-16 |
1,008.3628 KRW |
27,918,997.0381 ADA |
1,018.0000 KRW |
977.0000 KRW |
1,033.0000 KRW |
987.0000 KRW |
| 2025-10-15 |
1,040.5188 KRW |
24,655,608.2292 ADA |
1,050.0000 KRW |
1,008.0000 KRW |
1,071.0000 KRW |
1,017.0000 KRW |
| 2025-10-14 |
1,044.5240 KRW |
41,661,961.8285 ADA |
1,086.0000 KRW |
1,012.0000 KRW |
1,094.0000 KRW |
1,048.0000 KRW |
| 2025-10-13 |
1,071.3661 KRW |
42,584,213.9902 ADA |
1,057.0000 KRW |
1,042.0000 KRW |
1,095.0000 KRW |
1,093.0000 KRW |
| 2025-10-12 |
1,002.0180 KRW |
50,883,815.9172 ADA |
973.0000 KRW |
948.0000 KRW |
1,064.0000 KRW |
1,061.0000 KRW |
| 2025-10-11 |
997.9482 KRW |
81,207,074.1393 ADA |
998.0000 KRW |
950.0000 KRW |
1,039.0000 KRW |
999.0000 KRW |
| 2025-10-10 |
1,175.6730 KRW |
27,013,197.7036 ADA |
1,189.0000 KRW |
1,149.0000 KRW |
1,198.0000 KRW |
1,151.0000 KRW |
| 2025-10-09 |
1,185.5322 KRW |
24,724,284.0090 ADA |
1,209.0000 KRW |
1,171.0000 KRW |
1,213.0000 KRW |
1,188.0000 KRW |
| 2025-10-08 |
1,194.7889 KRW |
25,097,093.7334 ADA |
1,188.0000 KRW |
1,179.0000 KRW |
1,229.0000 KRW |
1,207.0000 KRW |
| 2025-10-07 |
1,219.3330 KRW |
39,199,437.8246 ADA |
1,242.0000 KRW |
1,192.0000 KRW |
1,253.0000 KRW |
1,194.0000 KRW |
| 2025-10-06 |
1,224.3886 KRW |
30,074,149.1637 ADA |
1,202.0000 KRW |
1,195.0000 KRW |
1,250.0000 KRW |
1,242.0000 KRW |
| 2025-10-05 |
1,224.7508 KRW |
38,267,616.6562 ADA |
1,202.0000 KRW |
1,187.0000 KRW |
1,253.0000 KRW |
1,195.0000 KRW |
| 2025-10-04 |
1,210.3202 KRW |
18,376,216.8211 ADA |
1,227.0000 KRW |
1,192.0000 KRW |
1,233.0000 KRW |
1,204.0000 KRW |
| 2025-10-03 |
1,225.7291 KRW |
24,752,348.3432 ADA |
1,233.0000 KRW |
1,207.0000 KRW |
1,259.0000 KRW |
1,226.0000 KRW |
| 2025-10-02 |
1,213.9346 KRW |
30,651,889.3198 ADA |
1,209.0000 KRW |
1,190.0000 KRW |
1,239.0000 KRW |
1,235.0000 KRW |
| 2025-10-01 |
1,176.3137 KRW |
27,179,457.5411 ADA |
1,151.0000 KRW |
1,141.0000 KRW |
1,205.0000 KRW |
1,204.0000 KRW |
| 2025-09-30 |
1,134.9376 KRW |
12,945,877.8859 ADA |
1,150.0000 KRW |
1,118.0000 KRW |
1,153.0000 KRW |
1,125.0000 KRW |
| 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 |