Identifier on UpBit: USDT-ADA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-01 |
0.0431 USDT |
637,303.2247 ADA |
0.0426 USDT |
0.0426 USDT |
0.0438 USDT |
0.0430 USDT |
| 2019-02-28 |
0.0433 USDT |
216,478.6606 ADA |
0.0426 USDT |
0.0421 USDT |
0.0437 USDT |
0.0426 USDT |
| 2019-02-27 |
0.0428 USDT |
1,189,887.9451 ADA |
0.0427 USDT |
0.0412 USDT |
0.0434 USDT |
0.0419 USDT |
| 2019-02-26 |
0.0428 USDT |
881,779.1514 ADA |
0.0432 USDT |
0.0421 USDT |
0.0438 USDT |
0.0426 USDT |
| 2019-02-25 |
0.0431 USDT |
2,160,388.4122 ADA |
0.0420 USDT |
0.0418 USDT |
0.0442 USDT |
0.0437 USDT |
| 2019-02-24 |
0.0446 USDT |
6,179,181.4238 ADA |
0.0486 USDT |
0.0414 USDT |
0.0505 USDT |
0.0424 USDT |
| 2019-02-23 |
0.0477 USDT |
2,767,903.7463 ADA |
0.0459 USDT |
0.0454 USDT |
0.0491 USDT |
0.0486 USDT |
| 2019-02-22 |
0.0455 USDT |
1,024,926.0676 ADA |
0.0452 USDT |
0.0446 USDT |
0.0461 USDT |
0.0459 USDT |
| 2019-02-21 |
0.0457 USDT |
1,609,607.8692 ADA |
0.0470 USDT |
0.0445 USDT |
0.0485 USDT |
0.0446 USDT |
| 2019-02-20 |
0.0463 USDT |
1,319,881.5229 ADA |
0.0460 USDT |
0.0450 USDT |
0.0477 USDT |
0.0470 USDT |
| 2019-02-19 |
0.0468 USDT |
5,174,120.1733 ADA |
0.0459 USDT |
0.0450 USDT |
0.0481 USDT |
0.0460 USDT |
| 2019-02-18 |
0.0447 USDT |
4,678,865.1543 ADA |
0.0414 USDT |
0.0414 USDT |
0.0466 USDT |
0.0454 USDT |
| 2019-02-17 |
0.0415 USDT |
979,214.7723 ADA |
0.0410 USDT |
0.0404 USDT |
0.0422 USDT |
0.0418 USDT |
| 2019-02-16 |
0.0411 USDT |
281,031.3125 ADA |
0.0408 USDT |
0.0405 USDT |
0.0415 USDT |
0.0409 USDT |
| 2019-02-15 |
0.0410 USDT |
1,031,771.8420 ADA |
0.0402 USDT |
0.0400 USDT |
0.0414 USDT |
0.0403 USDT |
| 2019-02-14 |
0.0407 USDT |
1,294,604.2122 ADA |
0.0410 USDT |
0.0400 USDT |
0.0414 USDT |
0.0402 USDT |
| 2019-02-13 |
0.0415 USDT |
811,781.8250 ADA |
0.0418 USDT |
0.0410 USDT |
0.0425 USDT |
0.0411 USDT |
| 2019-02-12 |
0.0412 USDT |
1,102,658.7760 ADA |
0.0415 USDT |
0.0406 USDT |
0.0419 USDT |
0.0417 USDT |
| 2019-02-11 |
0.0423 USDT |
5,379,172.0963 ADA |
0.0430 USDT |
0.0414 USDT |
0.0430 USDT |
0.0420 USDT |
| 2019-02-10 |
0.0418 USDT |
3,552,537.8115 ADA |
0.0413 USDT |
0.0400 USDT |
0.0430 USDT |
0.0430 USDT |
| 2019-02-09 |
0.0414 USDT |
2,373,608.2501 ADA |
0.0410 USDT |
0.0404 USDT |
0.0421 USDT |
0.0413 USDT |
| 2019-02-08 |
0.0393 USDT |
3,898,504.6463 ADA |
0.0364 USDT |
0.0362 USDT |
0.0421 USDT |
0.0405 USDT |
| 2019-02-07 |
0.0367 USDT |
349,431.1383 ADA |
0.0365 USDT |
0.0363 USDT |
0.0375 USDT |
0.0364 USDT |
| 2019-02-06 |
0.0366 USDT |
1,567,493.8189 ADA |
0.0378 USDT |
0.0359 USDT |
0.0380 USDT |
0.0366 USDT |
| 2019-02-05 |
0.0380 USDT |
342,916.1832 ADA |
0.0381 USDT |
0.0376 USDT |
0.0386 USDT |
0.0381 USDT |
| 2019-02-04 |
0.0382 USDT |
575,509.9527 ADA |
0.0383 USDT |
0.0378 USDT |
0.0386 USDT |
0.0382 USDT |
| 2019-02-03 |
0.0387 USDT |
599,462.7588 ADA |
0.0390 USDT |
0.0378 USDT |
0.0393 USDT |
0.0381 USDT |
| 2019-02-02 |
0.0385 USDT |
221,445.3823 ADA |
0.0385 USDT |
0.0380 USDT |
0.0394 USDT |
0.0394 USDT |
| 2019-02-01 |
0.0382 USDT |
929,576.5934 ADA |
0.0382 USDT |
0.0371 USDT |
0.0390 USDT |
0.0389 USDT |
| 2019-01-31 |
0.0388 USDT |
3,396,917.9724 ADA |
0.0396 USDT |
0.0377 USDT |
0.0404 USDT |
0.0380 USDT |
| 2019-01-30 |
0.0374 USDT |
19,701,517.6334 ADA |
0.0380 USDT |
0.0362 USDT |
0.0402 USDT |
0.0395 USDT |
| 2019-01-29 |
0.0383 USDT |
2,480,595.5309 ADA |
0.0383 USDT |
0.0367 USDT |
0.0392 USDT |
0.0380 USDT |
| 2019-01-28 |
0.0387 USDT |
4,116,752.3124 ADA |
0.0408 USDT |
0.0367 USDT |
0.0409 USDT |
0.0386 USDT |
| 2019-01-27 |
0.0414 USDT |
3,229,110.1921 ADA |
0.0423 USDT |
0.0403 USDT |
0.0425 USDT |
0.0408 USDT |
| 2019-01-26 |
0.0426 USDT |
958,214.9222 ADA |
0.0425 USDT |
0.0423 USDT |
0.0432 USDT |
0.0423 USDT |
| 2019-01-25 |
0.0426 USDT |
491,361.0075 ADA |
0.0429 USDT |
0.0420 USDT |
0.0431 USDT |
0.0425 USDT |
| 2019-01-24 |
0.0426 USDT |
2,054,677.2598 ADA |
0.0429 USDT |
0.0421 USDT |
0.0433 USDT |
0.0429 USDT |
| 2019-01-23 |
0.0432 USDT |
2,939,166.5277 ADA |
0.0431 USDT |
0.0420 USDT |
0.0438 USDT |
0.0428 USDT |
| 2019-01-21 |
0.0425 USDT |
680,707.0402 ADA |
0.0431 USDT |
0.0420 USDT |
0.0431 USDT |
0.0422 USDT |
| 2019-01-20 |
0.0439 USDT |
2,831,079.4234 ADA |
0.0451 USDT |
0.0415 USDT |
0.0456 USDT |
0.0431 USDT |
| 2019-01-19 |
0.0454 USDT |
5,169,505.4998 ADA |
0.0438 USDT |
0.0433 USDT |
0.0460 USDT |
0.0452 USDT |
| 2019-01-18 |
0.0440 USDT |
1,407,930.2961 ADA |
0.0448 USDT |
0.0432 USDT |
0.0449 USDT |
0.0439 USDT |
| 2019-01-17 |
0.0444 USDT |
2,537,585.1031 ADA |
0.0444 USDT |
0.0432 USDT |
0.0457 USDT |
0.0444 USDT |
| 2019-01-16 |
0.0435 USDT |
2,959,858.6863 ADA |
0.0420 USDT |
0.0419 USDT |
0.0447 USDT |
0.0441 USDT |
| 2019-01-15 |
0.0423 USDT |
2,979,145.8682 ADA |
0.0435 USDT |
0.0411 USDT |
0.0439 USDT |
0.0420 USDT |
| 2019-01-14 |
0.0415 USDT |
3,621,037.8425 ADA |
0.0395 USDT |
0.0394 USDT |
0.0439 USDT |
0.0434 USDT |
| 2019-01-13 |
0.0401 USDT |
2,954,145.3893 ADA |
0.0427 USDT |
0.0389 USDT |
0.0430 USDT |
0.0395 USDT |
| 2019-01-12 |
0.0427 USDT |
1,575,456.9220 ADA |
0.0430 USDT |
0.0420 USDT |
0.0437 USDT |
0.0431 USDT |
| 2019-01-11 |
0.0431 USDT |
2,870,436.9719 ADA |
0.0435 USDT |
0.0416 USDT |
0.0444 USDT |
0.0432 USDT |
| 2019-01-10 |
0.0465 USDT |
13,510,744.0235 ADA |
0.0515 USDT |
0.0414 USDT |
0.0539 USDT |
0.0438 USDT |