Identifier on UpBit: USDT-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.9946 USDT |
8,166.8721 ADA |
1.0080 USDT |
0.9771 USDT |
1.0080 USDT |
1.0020 USDT |
| 2025-01-21 |
0.9846 USDT |
25,867.2094 ADA |
0.9780 USDT |
0.9269 USDT |
1.0110 USDT |
1.0000 USDT |
| 2025-01-20 |
1.0175 USDT |
5,794.7602 ADA |
0.9722 USDT |
0.9701 USDT |
1.1150 USDT |
0.9814 USDT |
| 2025-01-19 |
1.0503 USDT |
8,534.2968 ADA |
1.1130 USDT |
1.0100 USDT |
1.1130 USDT |
1.0280 USDT |
| 2025-01-18 |
1.0825 USDT |
7,084.8541 ADA |
1.1340 USDT |
1.0540 USDT |
1.1340 USDT |
1.0640 USDT |
| 2025-01-17 |
1.1325 USDT |
11,463.7522 ADA |
1.1160 USDT |
1.0670 USDT |
1.1690 USDT |
1.1420 USDT |
| 2025-01-16 |
1.0916 USDT |
33,488.8097 ADA |
1.0540 USDT |
1.0410 USDT |
1.1400 USDT |
1.1400 USDT |
| 2025-01-15 |
1.0452 USDT |
19,838.4105 ADA |
1.0100 USDT |
0.9817 USDT |
1.1100 USDT |
1.1100 USDT |
| 2025-01-14 |
0.9852 USDT |
11,806.9543 ADA |
0.9500 USDT |
0.9500 USDT |
1.0250 USDT |
1.0100 USDT |
| 2025-01-13 |
0.9257 USDT |
7,307.5214 ADA |
1.0030 USDT |
0.8879 USDT |
1.0030 USDT |
0.9269 USDT |
| 2025-01-12 |
0.9866 USDT |
1,199.6960 ADA |
0.9852 USDT |
0.9777 USDT |
1.0330 USDT |
0.9997 USDT |
| 2025-01-11 |
0.9188 USDT |
3,547.7056 ADA |
0.9190 USDT |
0.9141 USDT |
0.9590 USDT |
0.9590 USDT |
| 2025-01-10 |
0.9242 USDT |
15,085.5434 ADA |
0.9288 USDT |
0.9063 USDT |
0.9565 USDT |
0.9283 USDT |
| 2025-01-09 |
0.9311 USDT |
5,179.6331 ADA |
0.9391 USDT |
0.8890 USDT |
0.9708 USDT |
0.9240 USDT |
| 2025-01-08 |
0.9766 USDT |
2,531.3081 ADA |
0.9900 USDT |
0.9339 USDT |
1.0680 USDT |
0.9358 USDT |
| 2025-01-07 |
1.0492 USDT |
5,710.5453 ADA |
1.0890 USDT |
0.9980 USDT |
1.1500 USDT |
1.0000 USDT |
| 2025-01-06 |
1.1110 USDT |
7,654.9936 ADA |
1.1170 USDT |
1.0640 USDT |
1.1510 USDT |
1.1000 USDT |
| 2025-01-05 |
1.0696 USDT |
3,039.4426 ADA |
1.0570 USDT |
1.0510 USDT |
1.1040 USDT |
1.0560 USDT |
| 2025-01-04 |
1.0806 USDT |
3,605.8594 ADA |
1.0890 USDT |
1.0620 USDT |
1.1490 USDT |
1.0620 USDT |
| 2025-01-03 |
1.0471 USDT |
8,916.5521 ADA |
0.9764 USDT |
0.9763 USDT |
1.1390 USDT |
1.0910 USDT |
| 2025-01-02 |
0.9439 USDT |
2,086.0247 ADA |
0.9271 USDT |
0.9240 USDT |
0.9765 USDT |
0.9360 USDT |
| 2025-01-01 |
0.8489 USDT |
2,197.3648 ADA |
0.8500 USDT |
0.8344 USDT |
0.9300 USDT |
0.9300 USDT |
| 2024-12-31 |
0.8582 USDT |
4,273.9698 ADA |
0.8459 USDT |
0.8415 USDT |
0.8663 USDT |
0.8522 USDT |
| 2024-12-30 |
0.8567 USDT |
2,877.8779 ADA |
0.8555 USDT |
0.8330 USDT |
0.8720 USDT |
0.8580 USDT |
| 2024-12-29 |
0.8410 USDT |
9,613.7169 ADA |
0.8970 USDT |
0.8265 USDT |
0.9030 USDT |
0.8300 USDT |
| 2024-12-28 |
0.8925 USDT |
3,646.5878 ADA |
0.8721 USDT |
0.8692 USDT |
0.9201 USDT |
0.8692 USDT |
| 2024-12-27 |
0.8713 USDT |
2,033.3937 ADA |
0.8584 USDT |
0.8493 USDT |
0.8978 USDT |
0.8838 USDT |
| 2024-12-26 |
0.9033 USDT |
1,499.4107 ADA |
0.9191 USDT |
0.8763 USDT |
0.9300 USDT |
0.8763 USDT |
| 2024-12-25 |
0.9263 USDT |
11,567.1142 ADA |
0.9286 USDT |
0.9070 USDT |
0.9300 USDT |
0.9070 USDT |
| 2024-12-24 |
0.9309 USDT |
892.3846 ADA |
0.9243 USDT |
0.8935 USDT |
0.9705 USDT |
0.9229 USDT |
| 2024-12-23 |
0.8969 USDT |
4,475.1296 ADA |
0.8643 USDT |
0.8643 USDT |
0.9140 USDT |
0.8980 USDT |
| 2024-12-22 |
0.8938 USDT |
1,633.1955 ADA |
0.9123 USDT |
0.8780 USDT |
0.9123 USDT |
0.9086 USDT |
| 2024-12-21 |
0.9472 USDT |
6,566.1078 ADA |
0.9470 USDT |
0.9032 USDT |
1.0000 USDT |
0.9130 USDT |
| 2024-12-20 |
0.8395 USDT |
27,234.1493 ADA |
0.8810 USDT |
0.7750 USDT |
0.9390 USDT |
0.9262 USDT |
| 2024-12-19 |
1.0236 USDT |
2,646,589.3451 ADA |
0.9625 USDT |
0.8600 USDT |
1.1080 USDT |
0.8983 USDT |
| 2024-12-18 |
1.0152 USDT |
7,221.0102 ADA |
1.0460 USDT |
0.9642 USDT |
1.0790 USDT |
0.9825 USDT |
| 2024-12-17 |
1.0753 USDT |
3,147.4332 ADA |
1.0670 USDT |
1.0430 USDT |
1.1140 USDT |
1.0500 USDT |
| 2024-12-16 |
1.0718 USDT |
3,227.8559 ADA |
1.1140 USDT |
1.0550 USDT |
1.1140 USDT |
1.1110 USDT |
| 2024-12-15 |
1.0488 USDT |
7,042.2535 ADA |
1.0490 USDT |
1.0420 USDT |
1.0990 USDT |
1.0750 USDT |
| 2024-12-14 |
1.1110 USDT |
6,955.0469 ADA |
1.1650 USDT |
1.0560 USDT |
1.1670 USDT |
1.0610 USDT |
| 2024-12-13 |
1.1030 USDT |
12,560.3372 ADA |
1.1210 USDT |
1.0690 USDT |
1.1560 USDT |
1.1510 USDT |
| 2024-12-12 |
1.1353 USDT |
10,306.9729 ADA |
1.0930 USDT |
1.0770 USDT |
1.1990 USDT |
1.1100 USDT |
| 2024-12-11 |
1.0563 USDT |
11,869.6441 ADA |
0.9718 USDT |
0.9152 USDT |
1.0900 USDT |
1.0900 USDT |
| 2024-12-10 |
0.9753 USDT |
15,895.4689 ADA |
1.0010 USDT |
0.9253 USDT |
1.0500 USDT |
1.0110 USDT |
| 2024-12-09 |
1.0496 USDT |
51,339.1514 ADA |
1.1660 USDT |
0.9227 USDT |
1.1730 USDT |
1.0330 USDT |
| 2024-12-08 |
1.1924 USDT |
16,187.4815 ADA |
1.2080 USDT |
1.1750 USDT |
1.2440 USDT |
1.1790 USDT |
| 2024-12-07 |
1.1846 USDT |
7,765.2830 ADA |
1.2180 USDT |
1.1280 USDT |
1.2330 USDT |
1.2000 USDT |
| 2024-12-06 |
1.1723 USDT |
9,476.7134 ADA |
1.1160 USDT |
1.1160 USDT |
1.2440 USDT |
1.2160 USDT |
| 2024-12-05 |
1.2077 USDT |
41,736.4489 ADA |
1.1720 USDT |
1.0780 USDT |
1.2950 USDT |
1.1210 USDT |
| 2024-12-04 |
1.1958 USDT |
15,151.3946 ADA |
1.1940 USDT |
1.1360 USDT |
1.3190 USDT |
1.1700 USDT |