Identifier on UpBit: USDT-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.6042 USDT |
9,183.5879 ADA |
0.6167 USDT |
0.5965 USDT |
0.6167 USDT |
0.6125 USDT |
| 2025-04-17 |
0.6455 USDT |
2,470.7028 ADA |
0.6186 USDT |
0.6167 USDT |
0.6866 USDT |
0.6167 USDT |
| 2025-04-16 |
0.6120 USDT |
3,964.6992 ADA |
0.6120 USDT |
0.6120 USDT |
0.6120 USDT |
0.6120 USDT |
| 2025-04-15 |
0.6369 USDT |
5,303.4121 ADA |
0.6379 USDT |
0.6120 USDT |
0.6528 USDT |
0.6120 USDT |
| 2025-04-14 |
0.6364 USDT |
9,022.6332 ADA |
0.6482 USDT |
0.6266 USDT |
0.6482 USDT |
0.6354 USDT |
| 2025-04-13 |
0.6471 USDT |
7,931.5357 ADA |
0.6478 USDT |
0.6161 USDT |
0.6640 USDT |
0.6398 USDT |
| 2025-04-12 |
0.6180 USDT |
179.1800 ADA |
0.6180 USDT |
0.6180 USDT |
0.6180 USDT |
0.6180 USDT |
| 2025-04-11 |
0.6553 USDT |
3,022.3171 ADA |
0.6555 USDT |
0.6209 USDT |
0.6555 USDT |
0.6209 USDT |
| 2025-04-10 |
0.6201 USDT |
7,167.7357 ADA |
0.6315 USDT |
0.6007 USDT |
0.6315 USDT |
0.6007 USDT |
| 2025-04-09 |
0.6035 USDT |
5,751.2125 ADA |
0.5476 USDT |
0.5476 USDT |
0.6315 USDT |
0.6315 USDT |
| 2025-04-08 |
0.6287 USDT |
1,000.9033 ADA |
0.6288 USDT |
0.5646 USDT |
0.6288 USDT |
0.5646 USDT |
| 2025-04-07 |
0.5580 USDT |
26,700.8647 ADA |
0.5823 USDT |
0.5240 USDT |
0.5884 USDT |
0.5883 USDT |
| 2025-04-06 |
0.6208 USDT |
2,039.0505 ADA |
0.6294 USDT |
0.5824 USDT |
0.6294 USDT |
0.5824 USDT |
| 2025-04-05 |
0.6451 USDT |
985.3208 ADA |
0.6543 USDT |
0.6301 USDT |
0.6543 USDT |
0.6301 USDT |
| 2025-04-04 |
0.6462 USDT |
2,554.2990 ADA |
0.6462 USDT |
0.6462 USDT |
0.6462 USDT |
0.6462 USDT |
| 2025-04-03 |
0.6522 USDT |
5,896.7165 ADA |
0.6837 USDT |
0.6285 USDT |
0.6837 USDT |
0.6462 USDT |
| 2025-04-02 |
0.6828 USDT |
4,837.9819 ADA |
0.6662 USDT |
0.6662 USDT |
0.7289 USDT |
0.6926 USDT |
| 2025-04-01 |
0.6724 USDT |
4,885.8454 ADA |
0.6637 USDT |
0.6637 USDT |
0.7289 USDT |
0.6756 USDT |
| 2025-03-31 |
0.6467 USDT |
1,873.1951 ADA |
0.6589 USDT |
0.6398 USDT |
0.6589 USDT |
0.6402 USDT |
| 2025-03-30 |
0.6618 USDT |
8,281.7044 ADA |
0.6698 USDT |
0.6105 USDT |
0.7334 USDT |
0.7326 USDT |
| 2025-03-29 |
0.6882 USDT |
2,120.4674 ADA |
0.7061 USDT |
0.6587 USDT |
0.7334 USDT |
0.6628 USDT |
| 2025-03-28 |
0.7227 USDT |
6,014.1149 ADA |
0.7341 USDT |
0.6828 USDT |
0.7341 USDT |
0.6930 USDT |
| 2025-03-27 |
0.7437 USDT |
760.9532 ADA |
0.7479 USDT |
0.7348 USDT |
0.8040 USDT |
0.7349 USDT |
| 2025-03-26 |
0.7531 USDT |
5,811.2249 ADA |
0.7440 USDT |
0.7013 USDT |
0.7719 USDT |
0.7275 USDT |
| 2025-03-25 |
0.7372 USDT |
4,547.2756 ADA |
0.7295 USDT |
0.7293 USDT |
0.7589 USDT |
0.7589 USDT |
| 2025-03-24 |
0.7350 USDT |
7,504.4363 ADA |
0.7083 USDT |
0.7082 USDT |
0.7490 USDT |
0.7489 USDT |
| 2025-03-23 |
0.7070 USDT |
100.0000 ADA |
0.7070 USDT |
0.7070 USDT |
0.7070 USDT |
0.7070 USDT |
| 2025-03-22 |
0.6997 USDT |
796.7815 ADA |
0.7061 USDT |
0.6914 USDT |
0.7078 USDT |
0.7078 USDT |
| 2025-03-21 |
0.7180 USDT |
70.0794 ADA |
0.7180 USDT |
0.7180 USDT |
0.7180 USDT |
0.7180 USDT |
| 2025-03-20 |
0.7199 USDT |
9,554.5910 ADA |
0.7340 USDT |
0.7088 USDT |
0.7460 USDT |
0.7460 USDT |
| 2025-03-19 |
0.7338 USDT |
16,347.2467 ADA |
0.7160 USDT |
0.7160 USDT |
0.7460 USDT |
0.7307 USDT |
| 2025-03-18 |
0.6966 USDT |
1,917.4559 ADA |
0.7050 USDT |
0.6950 USDT |
0.7157 USDT |
0.6950 USDT |
| 2025-03-17 |
0.7258 USDT |
839.5983 ADA |
0.7550 USDT |
0.7099 USDT |
0.7592 USDT |
0.7160 USDT |
| 2025-03-16 |
0.7054 USDT |
6,244.8599 ADA |
0.7610 USDT |
0.6996 USDT |
0.7610 USDT |
0.6996 USDT |
| 2025-03-15 |
0.7505 USDT |
11,293.0727 ADA |
0.7460 USDT |
0.7352 USDT |
0.7610 USDT |
0.7610 USDT |
| 2025-03-14 |
0.7376 USDT |
3,520.3718 ADA |
0.7376 USDT |
0.7050 USDT |
0.7696 USDT |
0.7407 USDT |
| 2025-03-13 |
0.7222 USDT |
7,630.6751 ADA |
0.7740 USDT |
0.7027 USDT |
0.7740 USDT |
0.7027 USDT |
| 2025-03-12 |
0.7705 USDT |
2,602.2059 ADA |
0.7408 USDT |
0.7329 USDT |
0.7777 USDT |
0.7329 USDT |
| 2025-03-11 |
0.6699 USDT |
12,339.5909 ADA |
0.6616 USDT |
0.6115 USDT |
0.7408 USDT |
0.7408 USDT |
| 2025-03-10 |
0.7337 USDT |
12,486.0531 ADA |
0.7207 USDT |
0.6609 USDT |
0.7942 USDT |
0.6846 USDT |
| 2025-03-09 |
0.7572 USDT |
17,218.2973 ADA |
0.8056 USDT |
0.7220 USDT |
0.8093 USDT |
0.7220 USDT |
| 2025-03-08 |
0.8170 USDT |
473.5452 ADA |
0.8356 USDT |
0.8000 USDT |
0.8356 USDT |
0.8032 USDT |
| 2025-03-07 |
0.8653 USDT |
14,638.0442 ADA |
0.9045 USDT |
0.8100 USDT |
0.9045 USDT |
0.8140 USDT |
| 2025-03-06 |
0.9547 USDT |
3,380.2933 ADA |
0.9757 USDT |
0.8890 USDT |
0.9796 USDT |
0.9146 USDT |
| 2025-03-05 |
0.9993 USDT |
108,973.1807 ADA |
0.9395 USDT |
0.9282 USDT |
1.0470 USDT |
1.0050 USDT |
| 2025-03-04 |
0.8269 USDT |
47,537.0425 ADA |
0.8650 USDT |
0.7444 USDT |
1.0380 USDT |
0.9270 USDT |
| 2025-03-03 |
0.9654 USDT |
142,477.3272 ADA |
1.1600 USDT |
0.7777 USDT |
1.2280 USDT |
0.7921 USDT |
| 2025-03-02 |
1.0026 USDT |
64,579.1986 ADA |
0.6544 USDT |
0.6491 USDT |
1.1900 USDT |
1.0490 USDT |
| 2025-03-01 |
0.6434 USDT |
926.5038 ADA |
0.6443 USDT |
0.6411 USDT |
0.6443 USDT |
0.6411 USDT |
| 2025-02-28 |
0.5818 USDT |
4,485.4923 ADA |
0.6540 USDT |
0.5549 USDT |
0.6540 USDT |
0.5892 USDT |