Identifier on UpBit: USDT-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-03 |
0.3878 USDT |
10,530.1239 ADA |
0.3986 USDT |
0.3771 USDT |
0.4367 USDT |
0.4367 USDT |
| 2024-07-01 |
0.3991 USDT |
9,719.4144 ADA |
0.3799 USDT |
0.3799 USDT |
0.4379 USDT |
0.3853 USDT |
| 2024-06-30 |
0.3762 USDT |
144.7880 ADA |
0.3762 USDT |
0.3762 USDT |
0.3762 USDT |
0.3762 USDT |
| 2024-06-29 |
0.3762 USDT |
98.2313 ADA |
0.3762 USDT |
0.3762 USDT |
0.3762 USDT |
0.3762 USDT |
| 2024-06-28 |
0.3762 USDT |
93.5454 ADA |
0.3762 USDT |
0.3762 USDT |
0.3762 USDT |
0.3762 USDT |
| 2024-06-27 |
0.3852 USDT |
4.0000 ADA |
0.3852 USDT |
0.3852 USDT |
0.3852 USDT |
0.3852 USDT |
| 2024-06-26 |
0.3886 USDT |
1,088.7949 ADA |
0.3852 USDT |
0.3852 USDT |
0.3960 USDT |
0.3960 USDT |
| 2024-06-25 |
0.3798 USDT |
111.1852 ADA |
0.3792 USDT |
0.3634 USDT |
0.4007 USDT |
0.3852 USDT |
| 2024-06-24 |
0.3616 USDT |
3,048.3263 ADA |
0.3742 USDT |
0.3609 USDT |
0.3742 USDT |
0.3611 USDT |
| 2024-06-23 |
0.3742 USDT |
5.1809 ADA |
0.3742 USDT |
0.3742 USDT |
0.3742 USDT |
0.3742 USDT |
| 2024-06-22 |
0.3742 USDT |
26.9770 ADA |
0.3742 USDT |
0.3742 USDT |
0.3742 USDT |
0.3742 USDT |
| 2024-06-20 |
0.3820 USDT |
88.5284 ADA |
0.3714 USDT |
0.3714 USDT |
0.3939 USDT |
0.3939 USDT |
| 2024-06-19 |
0.3678 USDT |
559.4890 ADA |
0.3646 USDT |
0.3646 USDT |
0.3853 USDT |
0.3853 USDT |
| 2024-06-18 |
0.3994 USDT |
2,181.8469 ADA |
0.3746 USDT |
0.3472 USDT |
0.4404 USDT |
0.3712 USDT |
| 2024-06-17 |
0.4051 USDT |
360.6812 ADA |
0.4020 USDT |
0.3980 USDT |
0.4087 USDT |
0.4087 USDT |
| 2024-06-14 |
0.4128 USDT |
3,020.9251 ADA |
0.4128 USDT |
0.4108 USDT |
0.4128 USDT |
0.4108 USDT |
| 2024-06-13 |
0.4309 USDT |
365.6000 ADA |
0.4300 USDT |
0.4128 USDT |
0.4320 USDT |
0.4128 USDT |
| 2024-06-12 |
0.4134 USDT |
80.1319 ADA |
0.4132 USDT |
0.4132 USDT |
0.4135 USDT |
0.4135 USDT |
| 2024-06-11 |
0.4242 USDT |
1,761.0929 ADA |
0.4329 USDT |
0.4191 USDT |
0.4329 USDT |
0.4191 USDT |
| 2024-06-10 |
0.4450 USDT |
233.5091 ADA |
0.4450 USDT |
0.4450 USDT |
0.4450 USDT |
0.4450 USDT |
| 2024-06-09 |
0.4351 USDT |
781.0310 ADA |
0.4358 USDT |
0.4350 USDT |
0.4358 USDT |
0.4350 USDT |
| 2024-06-08 |
0.4443 USDT |
284.2768 ADA |
0.4450 USDT |
0.4358 USDT |
0.4450 USDT |
0.4358 USDT |
| 2024-06-07 |
0.4682 USDT |
16,379.2062 ADA |
0.4387 USDT |
0.4359 USDT |
0.4737 USDT |
0.4359 USDT |
| 2024-06-05 |
0.4639 USDT |
445.3733 ADA |
0.4639 USDT |
0.4639 USDT |
0.4639 USDT |
0.4639 USDT |
| 2024-06-04 |
0.4694 USDT |
12,129.8829 ADA |
0.4583 USDT |
0.4359 USDT |
0.5000 USDT |
0.4883 USDT |
| 2024-06-03 |
0.4426 USDT |
4,146.0958 ADA |
0.4423 USDT |
0.4423 USDT |
0.4465 USDT |
0.4460 USDT |
| 2024-06-02 |
0.4596 USDT |
254.9640 ADA |
0.4600 USDT |
0.4465 USDT |
0.4600 USDT |
0.4465 USDT |
| 2024-06-01 |
0.4460 USDT |
1,342.7175 ADA |
0.4455 USDT |
0.4455 USDT |
0.4480 USDT |
0.4480 USDT |
| 2024-05-31 |
0.4413 USDT |
6.8973 ADA |
0.4413 USDT |
0.4413 USDT |
0.4413 USDT |
0.4413 USDT |
| 2024-05-30 |
0.4434 USDT |
232.2344 ADA |
0.4434 USDT |
0.4434 USDT |
0.4434 USDT |
0.4434 USDT |
| 2024-05-29 |
0.4600 USDT |
53.7460 ADA |
0.4600 USDT |
0.4600 USDT |
0.4600 USDT |
0.4600 USDT |
| 2024-05-28 |
0.4600 USDT |
1,668.5593 ADA |
0.4600 USDT |
0.4600 USDT |
0.4600 USDT |
0.4600 USDT |
| 2024-05-27 |
0.4513 USDT |
657.7838 ADA |
0.4463 USDT |
0.4370 USDT |
0.4640 USDT |
0.4370 USDT |
| 2024-05-26 |
0.4463 USDT |
1,024.7608 ADA |
0.4463 USDT |
0.4463 USDT |
0.4463 USDT |
0.4463 USDT |
| 2024-05-25 |
0.4463 USDT |
200.0000 ADA |
0.4463 USDT |
0.4463 USDT |
0.4463 USDT |
0.4463 USDT |
| 2024-05-24 |
0.4740 USDT |
572.6074 ADA |
0.4371 USDT |
0.4371 USDT |
0.5170 USDT |
0.5170 USDT |
| 2024-05-23 |
0.4873 USDT |
1,655.4848 ADA |
0.5183 USDT |
0.4555 USDT |
0.5190 USDT |
0.5189 USDT |
| 2024-05-22 |
0.5190 USDT |
315.1230 ADA |
0.5318 USDT |
0.5190 USDT |
0.5318 USDT |
0.5190 USDT |
| 2024-05-21 |
0.5068 USDT |
8,812.4603 ADA |
0.5000 USDT |
0.4669 USDT |
0.5366 USDT |
0.4721 USDT |
| 2024-05-20 |
0.4650 USDT |
776.5774 ADA |
0.4650 USDT |
0.4647 USDT |
0.4650 USDT |
0.4647 USDT |
| 2024-05-19 |
0.5157 USDT |
376.7085 ADA |
0.4679 USDT |
0.4671 USDT |
0.5182 USDT |
0.4671 USDT |
| 2024-05-18 |
0.4686 USDT |
148.6727 ADA |
0.4686 USDT |
0.4686 USDT |
0.4686 USDT |
0.4686 USDT |
| 2024-05-17 |
0.4748 USDT |
941.2998 ADA |
0.4610 USDT |
0.4610 USDT |
0.4809 USDT |
0.4670 USDT |
| 2024-05-16 |
0.4561 USDT |
1,091.0367 ADA |
0.4567 USDT |
0.4328 USDT |
0.4610 USDT |
0.4610 USDT |
| 2024-05-15 |
0.4238 USDT |
97.1064 ADA |
0.4224 USDT |
0.4224 USDT |
0.4567 USDT |
0.4567 USDT |
| 2024-05-14 |
0.4782 USDT |
3,695.4151 ADA |
0.4806 USDT |
0.4210 USDT |
0.4806 USDT |
0.4224 USDT |
| 2024-05-13 |
0.4329 USDT |
27,050.3425 ADA |
0.4808 USDT |
0.4280 USDT |
0.4808 USDT |
0.4308 USDT |
| 2024-05-12 |
0.4560 USDT |
529.7827 ADA |
0.4368 USDT |
0.4368 USDT |
0.4808 USDT |
0.4377 USDT |
| 2024-05-11 |
0.4534 USDT |
1,297.4603 ADA |
0.4336 USDT |
0.4334 USDT |
0.4807 USDT |
0.4370 USDT |
| 2024-05-08 |
0.4778 USDT |
41,169.7044 ADA |
0.4438 USDT |
0.4294 USDT |
0.4970 USDT |
0.4294 USDT |