Identifier on UpBit: USDT-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.8465 USDT |
21,638.7068 ADA |
0.8873 USDT |
0.8000 USDT |
0.9060 USDT |
0.8000 USDT |
| 2025-07-22 |
0.8557 USDT |
6,766.9748 ADA |
0.8794 USDT |
0.8245 USDT |
0.9066 USDT |
0.9054 USDT |
| 2025-07-21 |
0.8933 USDT |
25,054.6534 ADA |
0.8743 USDT |
0.8743 USDT |
0.9160 USDT |
0.9066 USDT |
| 2025-07-20 |
0.8438 USDT |
1,215.9573 ADA |
0.8195 USDT |
0.8194 USDT |
0.8960 USDT |
0.8956 USDT |
| 2025-07-19 |
0.8223 USDT |
2,450.8167 ADA |
0.8077 USDT |
0.8077 USDT |
0.8378 USDT |
0.8376 USDT |
| 2025-07-18 |
0.8627 USDT |
16,381.4042 ADA |
0.8547 USDT |
0.8000 USDT |
0.8966 USDT |
0.8061 USDT |
| 2025-07-17 |
0.7607 USDT |
14,445.7127 ADA |
0.7794 USDT |
0.7475 USDT |
0.8192 USDT |
0.7782 USDT |
| 2025-07-16 |
0.7483 USDT |
1,026.8746 ADA |
0.7524 USDT |
0.7415 USDT |
0.7530 USDT |
0.7527 USDT |
| 2025-07-15 |
0.7202 USDT |
13,307.9061 ADA |
0.7501 USDT |
0.7180 USDT |
0.7529 USDT |
0.7529 USDT |
| 2025-07-14 |
0.7380 USDT |
18,957.9518 ADA |
0.7539 USDT |
0.6852 USDT |
0.7700 USDT |
0.7530 USDT |
| 2025-07-13 |
0.7403 USDT |
27,406.3063 ADA |
0.7564 USDT |
0.7366 USDT |
0.7564 USDT |
0.7561 USDT |
| 2025-07-12 |
0.7314 USDT |
4,712.9174 ADA |
0.7581 USDT |
0.6970 USDT |
0.7583 USDT |
0.6979 USDT |
| 2025-07-11 |
0.7259 USDT |
4,835.9321 ADA |
0.6669 USDT |
0.6576 USDT |
0.7700 USDT |
0.7583 USDT |
| 2025-07-10 |
0.6651 USDT |
18,369.4012 ADA |
0.6431 USDT |
0.6360 USDT |
0.6825 USDT |
0.6825 USDT |
| 2025-07-09 |
0.5907 USDT |
5,552.0743 ADA |
0.5840 USDT |
0.5840 USDT |
0.6431 USDT |
0.6431 USDT |
| 2025-07-08 |
0.5898 USDT |
1,653.0903 ADA |
0.5850 USDT |
0.5850 USDT |
0.5900 USDT |
0.5899 USDT |
| 2025-07-07 |
0.5671 USDT |
7,810.1743 ADA |
0.5825 USDT |
0.5510 USDT |
0.5943 USDT |
0.5708 USDT |
| 2025-07-06 |
0.5790 USDT |
293.5743 ADA |
0.5732 USDT |
0.5732 USDT |
0.5860 USDT |
0.5860 USDT |
| 2025-07-05 |
0.5711 USDT |
230.0311 ADA |
0.5859 USDT |
0.5704 USDT |
0.5859 USDT |
0.5858 USDT |
| 2025-07-04 |
0.5976 USDT |
6,330.2777 ADA |
0.5972 USDT |
0.5549 USDT |
0.6431 USDT |
0.5549 USDT |
| 2025-07-03 |
0.5999 USDT |
1,412.5007 ADA |
0.5989 USDT |
0.5934 USDT |
0.6049 USDT |
0.6032 USDT |
| 2025-07-02 |
0.5987 USDT |
10,077.5503 ADA |
0.5534 USDT |
0.5534 USDT |
0.5989 USDT |
0.5989 USDT |
| 2025-07-01 |
0.5578 USDT |
788.6101 ADA |
0.5990 USDT |
0.5386 USDT |
0.5990 USDT |
0.5499 USDT |
| 2025-06-30 |
0.5711 USDT |
5,114.8728 ADA |
0.5792 USDT |
0.5533 USDT |
0.5916 USDT |
0.5533 USDT |
| 2025-06-29 |
0.5599 USDT |
36,157.6131 ADA |
0.5626 USDT |
0.5599 USDT |
0.5626 USDT |
0.5599 USDT |
| 2025-06-28 |
0.5662 USDT |
689.0683 ADA |
0.5600 USDT |
0.5586 USDT |
0.5718 USDT |
0.5718 USDT |
| 2025-06-27 |
0.5473 USDT |
4,752.2589 ADA |
0.5534 USDT |
0.5409 USDT |
0.5679 USDT |
0.5539 USDT |
| 2025-06-26 |
0.5736 USDT |
119.8870 ADA |
0.5821 USDT |
0.5687 USDT |
0.5821 USDT |
0.5687 USDT |
| 2025-06-25 |
0.5759 USDT |
272.3406 ADA |
0.5990 USDT |
0.5754 USDT |
0.5990 USDT |
0.5754 USDT |
| 2025-06-24 |
0.5764 USDT |
16,047.0763 ADA |
0.5800 USDT |
0.5754 USDT |
0.5900 USDT |
0.5801 USDT |
| 2025-06-23 |
0.5542 USDT |
135.3467 ADA |
0.5574 USDT |
0.5322 USDT |
0.5574 USDT |
0.5322 USDT |
| 2025-06-22 |
0.5444 USDT |
27,606.3179 ADA |
0.5570 USDT |
0.5148 USDT |
0.5664 USDT |
0.5148 USDT |
| 2025-06-21 |
0.5766 USDT |
489.8713 ADA |
0.6049 USDT |
0.5570 USDT |
0.6049 USDT |
0.5570 USDT |
| 2025-06-20 |
0.6039 USDT |
12,502.5467 ADA |
0.6050 USDT |
0.5700 USDT |
0.6050 USDT |
0.5700 USDT |
| 2025-06-19 |
0.6041 USDT |
511.4901 ADA |
0.6040 USDT |
0.5970 USDT |
0.6676 USDT |
0.6676 USDT |
| 2025-06-18 |
0.5952 USDT |
620.1608 ADA |
0.6012 USDT |
0.5948 USDT |
0.6677 USDT |
0.6677 USDT |
| 2025-06-17 |
0.6216 USDT |
1,222.1138 ADA |
0.6806 USDT |
0.6122 USDT |
0.6808 USDT |
0.6680 USDT |
| 2025-06-16 |
0.6738 USDT |
119.8679 ADA |
0.6826 USDT |
0.6506 USDT |
0.6826 USDT |
0.6506 USDT |
| 2025-06-15 |
0.6762 USDT |
10,054.2203 ADA |
0.6819 USDT |
0.6705 USDT |
0.6826 USDT |
0.6826 USDT |
| 2025-06-14 |
0.6269 USDT |
705.2424 ADA |
0.6367 USDT |
0.6262 USDT |
0.6958 USDT |
0.6262 USDT |
| 2025-06-13 |
0.6262 USDT |
309.2671 ADA |
0.6262 USDT |
0.6262 USDT |
0.6262 USDT |
0.6262 USDT |
| 2025-06-12 |
0.6855 USDT |
257.6578 ADA |
0.6886 USDT |
0.6815 USDT |
0.7768 USDT |
0.7768 USDT |
| 2025-06-11 |
0.7110 USDT |
8,662.3131 ADA |
0.7117 USDT |
0.7000 USDT |
0.7213 USDT |
0.7142 USDT |
| 2025-06-10 |
0.7028 USDT |
1,004.8073 ADA |
0.7079 USDT |
0.6950 USDT |
0.7195 USDT |
0.6950 USDT |
| 2025-06-09 |
0.6896 USDT |
402.0800 ADA |
0.6673 USDT |
0.6673 USDT |
0.6900 USDT |
0.6900 USDT |
| 2025-06-08 |
0.6623 USDT |
759.2212 ADA |
0.6650 USDT |
0.6476 USDT |
0.6900 USDT |
0.6900 USDT |
| 2025-06-07 |
0.6619 USDT |
1,029.6503 ADA |
0.6585 USDT |
0.6585 USDT |
0.6651 USDT |
0.6650 USDT |
| 2025-06-06 |
0.6609 USDT |
300.0000 ADA |
0.6609 USDT |
0.6609 USDT |
0.6609 USDT |
0.6609 USDT |
| 2025-06-05 |
0.6729 USDT |
4,030.0235 ADA |
0.6709 USDT |
0.6609 USDT |
0.6900 USDT |
0.6609 USDT |
| 2025-06-04 |
0.7196 USDT |
163.2484 ADA |
0.7196 USDT |
0.7196 USDT |
0.7196 USDT |
0.7196 USDT |