Identifier on UpBit: USDT-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4382 USDT |
10,532.3170 ADA |
0.4390 USDT |
0.4380 USDT |
0.4544 USDT |
0.4544 USDT |
| 2025-12-04 |
0.4449 USDT |
8,386.9947 ADA |
0.4476 USDT |
0.4448 USDT |
0.4544 USDT |
0.4448 USDT |
| 2025-12-03 |
0.4362 USDT |
31,794.3621 ADA |
0.4315 USDT |
0.4265 USDT |
0.4541 USDT |
0.4476 USDT |
| 2025-12-02 |
0.4082 USDT |
51,283.7666 ADA |
0.3957 USDT |
0.3864 USDT |
0.4376 USDT |
0.4327 USDT |
| 2025-12-01 |
0.3871 USDT |
11,764.3791 ADA |
0.4202 USDT |
0.3740 USDT |
0.4202 USDT |
0.3740 USDT |
| 2025-11-30 |
0.4225 USDT |
57.8921 ADA |
0.4202 USDT |
0.4202 USDT |
0.4252 USDT |
0.4244 USDT |
| 2025-11-29 |
0.4204 USDT |
147.2763 ADA |
0.4201 USDT |
0.4201 USDT |
0.4393 USDT |
0.4393 USDT |
| 2025-11-28 |
0.4372 USDT |
5,614.0318 ADA |
0.4224 USDT |
0.4224 USDT |
0.4393 USDT |
0.4393 USDT |
| 2025-11-27 |
0.4271 USDT |
5,802.8631 ADA |
0.4282 USDT |
0.4226 USDT |
0.4340 USDT |
0.4340 USDT |
| 2025-11-26 |
0.4228 USDT |
1,890.4938 ADA |
0.4219 USDT |
0.4128 USDT |
0.4270 USDT |
0.4270 USDT |
| 2025-11-25 |
0.4180 USDT |
7,646.1924 ADA |
0.4320 USDT |
0.3808 USDT |
0.4320 USDT |
0.4200 USDT |
| 2025-11-24 |
0.4214 USDT |
250.7905 ADA |
0.4200 USDT |
0.4100 USDT |
0.4321 USDT |
0.4321 USDT |
| 2025-11-23 |
0.4286 USDT |
217.2598 ADA |
0.4087 USDT |
0.4087 USDT |
0.4321 USDT |
0.4284 USDT |
| 2025-11-22 |
0.3947 USDT |
3,597.5448 ADA |
0.4067 USDT |
0.3911 USDT |
0.4199 USDT |
0.4009 USDT |
| 2025-11-21 |
0.4130 USDT |
16,985.9026 ADA |
0.4325 USDT |
0.3923 USDT |
0.4404 USDT |
0.4067 USDT |
| 2025-11-20 |
0.4336 USDT |
32,455.5718 ADA |
0.4700 USDT |
0.4308 USDT |
0.4700 USDT |
0.4325 USDT |
| 2025-11-19 |
0.4589 USDT |
1,887.4368 ADA |
0.4770 USDT |
0.4497 USDT |
0.4770 USDT |
0.4497 USDT |
| 2025-11-18 |
0.4719 USDT |
5,982.1789 ADA |
0.4601 USDT |
0.4582 USDT |
0.4990 USDT |
0.4990 USDT |
| 2025-11-17 |
0.4930 USDT |
5,902.3895 ADA |
0.4865 USDT |
0.4696 USDT |
0.4985 USDT |
0.4696 USDT |
| 2025-11-16 |
0.4955 USDT |
7,197.1571 ADA |
0.4976 USDT |
0.4800 USDT |
0.4983 USDT |
0.4800 USDT |
| 2025-11-15 |
0.5395 USDT |
14,556.8226 ADA |
0.5492 USDT |
0.5054 USDT |
0.5667 USDT |
0.5060 USDT |
| 2025-11-14 |
0.5246 USDT |
4,168.6879 ADA |
0.5288 USDT |
0.5000 USDT |
0.5681 USDT |
0.5531 USDT |
| 2025-11-13 |
0.5287 USDT |
3,547.3211 ADA |
0.5717 USDT |
0.5169 USDT |
0.5717 USDT |
0.5184 USDT |
| 2025-11-12 |
0.5546 USDT |
1,043.1283 ADA |
0.5580 USDT |
0.5301 USDT |
0.5788 USDT |
0.5301 USDT |
| 2025-11-11 |
0.5782 USDT |
5,404.3546 ADA |
0.6024 USDT |
0.5708 USDT |
0.6039 USDT |
0.5708 USDT |
| 2025-11-10 |
0.5885 USDT |
10,775.1292 ADA |
0.5814 USDT |
0.5814 USDT |
0.6000 USDT |
0.5835 USDT |
| 2025-11-09 |
0.5642 USDT |
1,001.2736 ADA |
0.5610 USDT |
0.5610 USDT |
0.5751 USDT |
0.5751 USDT |
| 2025-11-08 |
0.5709 USDT |
2,088.7552 ADA |
0.5819 USDT |
0.5622 USDT |
0.5975 USDT |
0.5658 USDT |
| 2025-11-07 |
0.5384 USDT |
11,641.5187 ADA |
0.5319 USDT |
0.5203 USDT |
0.5535 USDT |
0.5535 USDT |
| 2025-11-06 |
0.5375 USDT |
8,455.6900 ADA |
0.5400 USDT |
0.5190 USDT |
0.5400 USDT |
0.5203 USDT |
| 2025-11-05 |
0.5222 USDT |
13,351.6977 ADA |
0.5193 USDT |
0.4899 USDT |
0.5455 USDT |
0.5455 USDT |
| 2025-11-04 |
0.5362 USDT |
8,187.9112 ADA |
0.6007 USDT |
0.5342 USDT |
0.6007 USDT |
0.5524 USDT |
| 2025-11-03 |
0.5572 USDT |
10,364.4930 ADA |
0.5941 USDT |
0.5408 USDT |
0.5941 USDT |
0.5408 USDT |
| 2025-11-02 |
0.5976 USDT |
277.2644 ADA |
0.6211 USDT |
0.5930 USDT |
0.6211 USDT |
0.5941 USDT |
| 2025-11-01 |
0.6201 USDT |
1,079.7793 ADA |
0.6100 USDT |
0.6100 USDT |
0.6541 USDT |
0.6111 USDT |
| 2025-10-31 |
0.6054 USDT |
10,557.4637 ADA |
0.6037 USDT |
0.5932 USDT |
0.6141 USDT |
0.6126 USDT |
| 2025-10-30 |
0.6084 USDT |
5,617.2231 ADA |
0.6400 USDT |
0.5901 USDT |
0.6400 USDT |
0.5902 USDT |
| 2025-10-29 |
0.6333 USDT |
3,636.7349 ADA |
0.6450 USDT |
0.6300 USDT |
0.6559 USDT |
0.6300 USDT |
| 2025-10-28 |
0.6660 USDT |
841.1494 ADA |
0.6670 USDT |
0.6608 USDT |
0.6670 USDT |
0.6631 USDT |
| 2025-10-27 |
0.6814 USDT |
1,052.1649 ADA |
0.6877 USDT |
0.6670 USDT |
0.6890 USDT |
0.6670 USDT |
| 2025-10-26 |
0.6617 USDT |
1,385.8732 ADA |
0.6496 USDT |
0.6419 USDT |
0.6730 USDT |
0.6730 USDT |
| 2025-10-25 |
0.6579 USDT |
368.9418 ADA |
0.6610 USDT |
0.6574 USDT |
0.6610 USDT |
0.6574 USDT |
| 2025-10-24 |
0.6549 USDT |
255.7841 ADA |
0.6418 USDT |
0.6418 USDT |
0.6611 USDT |
0.6611 USDT |
| 2025-10-23 |
0.6413 USDT |
50.0000 ADA |
0.6406 USDT |
0.6406 USDT |
0.6418 USDT |
0.6418 USDT |
| 2025-10-22 |
0.6375 USDT |
5.7813 ADA |
0.6400 USDT |
0.6371 USDT |
0.6400 USDT |
0.6371 USDT |
| 2025-10-21 |
0.6684 USDT |
1,766.6015 ADA |
0.6615 USDT |
0.6400 USDT |
0.6831 USDT |
0.6831 USDT |
| 2025-10-20 |
0.6650 USDT |
6,113.1530 ADA |
0.6609 USDT |
0.6504 USDT |
0.6704 USDT |
0.6615 USDT |
| 2025-10-19 |
0.6373 USDT |
5,487.1675 ADA |
0.6289 USDT |
0.6215 USDT |
0.6609 USDT |
0.6609 USDT |
| 2025-10-18 |
0.6307 USDT |
45,230.9126 ADA |
0.6200 USDT |
0.5947 USDT |
0.6378 USDT |
0.6252 USDT |
| 2025-10-17 |
0.5955 USDT |
15,870.7908 ADA |
0.6698 USDT |
0.5940 USDT |
0.6698 USDT |
0.6378 USDT |