Identifier on UpBit: KRW-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
1,075.0646 KRW |
20,361,339.9097 ADA |
1,096.0000 KRW |
1,052.0000 KRW |
1,110.0000 KRW |
1,076.0000 KRW |
| 2025-02-07 |
1,114.8835 KRW |
34,825,298.7992 ADA |
1,105.0000 KRW |
1,072.0000 KRW |
1,159.0000 KRW |
1,091.0000 KRW |
| 2025-02-06 |
1,145.7237 KRW |
32,223,775.6251 ADA |
1,149.0000 KRW |
1,093.0000 KRW |
1,189.0000 KRW |
1,100.0000 KRW |
| 2025-02-05 |
1,175.8285 KRW |
36,013,956.5024 ADA |
1,172.0000 KRW |
1,140.0000 KRW |
1,211.0000 KRW |
1,145.0000 KRW |
| 2025-02-04 |
1,189.6008 KRW |
88,232,674.2760 ADA |
1,270.0000 KRW |
1,122.0000 KRW |
1,285.0000 KRW |
1,173.0000 KRW |
| 2025-02-03 |
1,119.0443 KRW |
260,222,645.2658 ADA |
1,269.0000 KRW |
999.0000 KRW |
1,298.0000 KRW |
1,285.0000 KRW |
| 2025-02-02 |
1,317.5187 KRW |
38,291,519.4713 ADA |
1,399.0000 KRW |
1,201.0000 KRW |
1,418.0000 KRW |
1,241.0000 KRW |
| 2025-02-01 |
1,435.2468 KRW |
13,058,733.8376 ADA |
1,441.0000 KRW |
1,412.0000 KRW |
1,462.0000 KRW |
1,413.0000 KRW |
| 2025-01-31 |
1,454.7556 KRW |
22,957,176.4416 ADA |
1,449.0000 KRW |
1,423.0000 KRW |
1,485.0000 KRW |
1,447.0000 KRW |
| 2025-01-30 |
1,464.7522 KRW |
18,205,558.1269 ADA |
1,442.0000 KRW |
1,438.0000 KRW |
1,491.0000 KRW |
1,459.0000 KRW |
| 2025-01-29 |
1,428.7495 KRW |
17,454,207.8285 ADA |
1,412.0000 KRW |
1,399.0000 KRW |
1,462.0000 KRW |
1,445.0000 KRW |
| 2025-01-28 |
1,437.0452 KRW |
21,525,989.8321 ADA |
1,419.0000 KRW |
1,397.0000 KRW |
1,467.0000 KRW |
1,411.0000 KRW |
| 2025-01-27 |
1,391.9150 KRW |
40,160,779.9993 ADA |
1,452.0000 KRW |
1,339.0000 KRW |
1,460.0000 KRW |
1,396.0000 KRW |
| 2025-01-26 |
1,480.3225 KRW |
10,448,208.5020 ADA |
1,465.0000 KRW |
1,463.0000 KRW |
1,499.0000 KRW |
1,498.0000 KRW |
| 2025-01-25 |
1,469.5455 KRW |
11,139,914.1404 ADA |
1,458.0000 KRW |
1,451.0000 KRW |
1,485.0000 KRW |
1,471.0000 KRW |
| 2025-01-24 |
1,481.0159 KRW |
27,992,015.1642 ADA |
1,473.0000 KRW |
1,443.0000 KRW |
1,503.0000 KRW |
1,464.0000 KRW |