Identifier on UpBit: USDT-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-01 |
0.7170 USDT |
11,235.3206 ADA |
0.6844 USDT |
0.6590 USDT |
0.7599 USDT |
0.7599 USDT |
| 2025-04-30 |
0.7002 USDT |
6,584.4975 ADA |
0.6967 USDT |
0.6725 USDT |
0.7364 USDT |
0.7364 USDT |
| 2025-04-29 |
0.7277 USDT |
21,082.2095 ADA |
0.7578 USDT |
0.6986 USDT |
0.7578 USDT |
0.6986 USDT |
| 2025-04-28 |
0.7041 USDT |
6,202.8491 ADA |
0.6959 USDT |
0.6908 USDT |
0.7586 USDT |
0.6908 USDT |
| 2025-04-27 |
0.7263 USDT |
555.5072 ADA |
0.7019 USDT |
0.6959 USDT |
0.7776 USDT |
0.7101 USDT |
| 2025-04-26 |
0.7254 USDT |
1,132.1815 ADA |
0.7256 USDT |
0.7050 USDT |
0.7261 USDT |
0.7050 USDT |
| 2025-04-25 |
0.7245 USDT |
532.5509 ADA |
0.7144 USDT |
0.7144 USDT |
0.7776 USDT |
0.7147 USDT |
| 2025-04-24 |
0.7622 USDT |
4,163.8660 ADA |
0.6789 USDT |
0.6789 USDT |
0.8001 USDT |
0.7927 USDT |
| 2025-04-23 |
0.6839 USDT |
6,523.9130 ADA |
0.6998 USDT |
0.6807 USDT |
0.7032 USDT |
0.6807 USDT |
| 2025-04-22 |
0.6410 USDT |
2,978.3740 ADA |
0.6130 USDT |
0.6130 USDT |
0.6555 USDT |
0.6555 USDT |
| 2025-04-20 |
0.6184 USDT |
255.6101 ADA |
0.6200 USDT |
0.6123 USDT |
0.6200 USDT |
0.6123 USDT |
| 2025-04-19 |
0.6267 USDT |
1,020.9465 ADA |
0.6259 USDT |
0.6232 USDT |
0.6274 USDT |
0.6232 USDT |
| 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 |