Identifier on UpBit: USDT-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.6682 USDT |
519.6667 ADA |
0.6634 USDT |
0.6634 USDT |
0.6766 USDT |
0.6704 USDT |
| 2025-10-15 |
0.6765 USDT |
406.6330 ADA |
0.7028 USDT |
0.6634 USDT |
0.7028 USDT |
0.6634 USDT |
| 2025-10-14 |
0.7114 USDT |
1,503.6445 ADA |
0.7283 USDT |
0.6722 USDT |
0.7283 USDT |
0.6722 USDT |
| 2025-10-13 |
0.7065 USDT |
4,705.8766 ADA |
0.7003 USDT |
0.6773 USDT |
0.7216 USDT |
0.7216 USDT |
| 2025-10-12 |
0.6471 USDT |
3,596.4226 ADA |
0.6475 USDT |
0.6174 USDT |
0.7057 USDT |
0.7057 USDT |
| 2025-10-11 |
0.6508 USDT |
4,365.3276 ADA |
0.6518 USDT |
0.6244 USDT |
0.6771 USDT |
0.6478 USDT |
| 2025-10-10 |
0.7200 USDT |
20,823.6290 ADA |
0.8225 USDT |
0.6090 USDT |
0.8229 USDT |
0.7034 USDT |
| 2025-10-09 |
0.8169 USDT |
33,875.3372 ADA |
0.8362 USDT |
0.8000 USDT |
0.8363 USDT |
0.8000 USDT |
| 2025-10-08 |
0.8487 USDT |
9,148.6434 ADA |
0.8237 USDT |
0.8080 USDT |
0.8499 USDT |
0.8495 USDT |
| 2025-10-07 |
0.8537 USDT |
4,036.6402 ADA |
0.8838 USDT |
0.8255 USDT |
0.8839 USDT |
0.8255 USDT |
| 2025-10-06 |
0.8486 USDT |
21,627.9638 ADA |
0.8450 USDT |
0.8211 USDT |
0.8740 USDT |
0.8718 USDT |
| 2025-10-05 |
0.8480 USDT |
5,373.2304 ADA |
0.8475 USDT |
0.8214 USDT |
0.8740 USDT |
0.8496 USDT |
| 2025-10-04 |
0.8654 USDT |
10,631.3474 ADA |
0.8648 USDT |
0.8397 USDT |
0.9285 USDT |
0.8397 USDT |
| 2025-10-03 |
0.8788 USDT |
11,868.7032 ADA |
0.8669 USDT |
0.8487 USDT |
0.9498 USDT |
0.8626 USDT |
| 2025-10-02 |
0.8564 USDT |
5,595.4525 ADA |
0.8491 USDT |
0.8487 USDT |
0.8713 USDT |
0.8713 USDT |
| 2025-10-01 |
0.8436 USDT |
9,316.4694 ADA |
0.8200 USDT |
0.8144 USDT |
0.9087 USDT |
0.9087 USDT |
| 2025-09-30 |
0.7837 USDT |
205.6519 ADA |
0.7944 USDT |
0.7796 USDT |
0.7944 USDT |
0.7944 USDT |
| 2025-09-29 |
0.8100 USDT |
404.8376 ADA |
0.8015 USDT |
0.7977 USDT |
0.8204 USDT |
0.8204 USDT |
| 2025-09-28 |
0.7750 USDT |
3,482.7384 ADA |
0.7686 USDT |
0.7686 USDT |
0.7982 USDT |
0.7982 USDT |