Identifier on UpBit: USDT-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.9123 USDT |
252.0843 ADA |
0.9123 USDT |
0.9123 USDT |
0.9123 USDT |
0.9123 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 |
| 2024-12-03 |
1.1785 USDT |
215,362.9479 ADA |
1.2180 USDT |
0.6018 USDT |
1.5000 USDT |
1.1910 USDT |
| 2024-12-02 |
1.1514 USDT |
52,343.8279 ADA |
1.1460 USDT |
1.0650 USDT |
1.2540 USDT |
1.2120 USDT |
| 2024-12-01 |
1.0766 USDT |
7,862.9360 ADA |
1.0750 USDT |
1.0370 USDT |
1.1800 USDT |
1.1800 USDT |
| 2024-11-30 |
1.1052 USDT |
7,715.6348 ADA |
1.1020 USDT |
1.0130 USDT |
1.1500 USDT |
1.0780 USDT |
| 2024-11-29 |
1.0561 USDT |
21,246.1082 ADA |
1.0440 USDT |
0.9859 USDT |
1.1100 USDT |
1.0500 USDT |
| 2024-11-28 |
1.0066 USDT |
4,325.0189 ADA |
1.0110 USDT |
0.9730 USDT |
1.0450 USDT |
1.0450 USDT |
| 2024-11-27 |
0.9929 USDT |
15,900.2945 ADA |
0.9622 USDT |
0.9390 USDT |
1.0330 USDT |
1.0110 USDT |
| 2024-11-26 |
0.9510 USDT |
11,652.5963 ADA |
0.9473 USDT |
0.7983 USDT |
0.9930 USDT |
0.9090 USDT |
| 2024-11-25 |
1.0438 USDT |
27,507.0774 ADA |
1.0150 USDT |
0.9740 USDT |
1.0580 USDT |
0.9740 USDT |
| 2024-11-24 |
1.0072 USDT |
16,506.1360 ADA |
1.0900 USDT |
0.9481 USDT |
1.1090 USDT |
0.9959 USDT |
| 2024-11-23 |
1.0823 USDT |
14,898.0771 ADA |
1.0160 USDT |
1.0160 USDT |
1.1870 USDT |
1.0590 USDT |
| 2024-11-22 |
0.8821 USDT |
52,434.9447 ADA |
0.8188 USDT |
0.8056 USDT |
1.1010 USDT |
1.0110 USDT |
| 2024-11-21 |
0.7855 USDT |
8,364.4375 ADA |
0.7895 USDT |
0.7155 USDT |
0.8325 USDT |
0.7889 USDT |
| 2024-11-20 |
0.7836 USDT |
25,769.1554 ADA |
0.7635 USDT |
0.7426 USDT |
0.9141 USDT |
0.8173 USDT |
| 2024-11-19 |
0.7454 USDT |
8,289.0551 ADA |
0.7271 USDT |
0.7100 USDT |
0.7963 USDT |
0.7223 USDT |
| 2024-11-18 |
0.7355 USDT |
5,440.0538 ADA |
0.7113 USDT |
0.7113 USDT |
0.7700 USDT |
0.7259 USDT |
| 2024-11-17 |
0.7312 USDT |
6,511.3017 ADA |
0.7722 USDT |
0.6725 USDT |
0.8100 USDT |
0.7046 USDT |
| 2024-11-16 |
0.7455 USDT |
58,260.2552 ADA |
0.6963 USDT |
0.6304 USDT |
0.8141 USDT |
0.7474 USDT |
| 2024-11-15 |
0.6336 USDT |
16,721.4080 ADA |
0.5892 USDT |
0.5726 USDT |
0.7919 USDT |
0.7100 USDT |
| 2024-11-14 |
0.5815 USDT |
18,324.4147 ADA |
0.5877 USDT |
0.5450 USDT |
0.5880 USDT |
0.5452 USDT |
| 2024-11-13 |
0.5641 USDT |
26,881.9568 ADA |
0.5730 USDT |
0.4965 USDT |
0.6177 USDT |
0.5880 USDT |
| 2024-11-12 |
0.5866 USDT |
6,776.0651 ADA |
0.5960 USDT |
0.5543 USDT |
0.6503 USDT |
0.5730 USDT |
| 2024-11-11 |
0.5768 USDT |
33,194.6716 ADA |
0.5812 USDT |
0.5692 USDT |
0.6134 USDT |
0.5960 USDT |
| 2024-11-10 |
0.6066 USDT |
21,100.7029 ADA |
0.5000 USDT |
0.5000 USDT |
0.6564 USDT |
0.6036 USDT |
| 2024-11-09 |
0.4399 USDT |
1,911.1275 ADA |
0.4420 USDT |
0.4246 USDT |
0.4420 USDT |
0.4343 USDT |
| 2024-11-08 |
0.4103 USDT |
40.8331 ADA |
0.4045 USDT |
0.4045 USDT |
0.4356 USDT |
0.4045 USDT |
| 2024-11-07 |
0.3693 USDT |
4,423.8069 ADA |
0.3609 USDT |
0.3595 USDT |
0.3972 USDT |
0.3972 USDT |
| 2024-11-06 |
0.3567 USDT |
3,005.4181 ADA |
0.3611 USDT |
0.3550 USDT |
0.3611 USDT |
0.3558 USDT |
| 2024-11-05 |
0.3286 USDT |
126.7400 ADA |
0.3286 USDT |
0.3286 USDT |
0.3286 USDT |
0.3286 USDT |
| 2024-11-04 |
0.3312 USDT |
1,728.1833 ADA |
0.3366 USDT |
0.3266 USDT |
0.3367 USDT |
0.3266 USDT |
| 2024-11-03 |
0.3450 USDT |
18,320.8427 ADA |
0.3537 USDT |
0.3367 USDT |
0.3539 USDT |
0.3367 USDT |