Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.4412 USD |
10,210,746.0303 ADA |
0.4583 USD |
0.4228 USD |
0.4583 USD |
0.4412 USD |
| 2024-04-18 |
0.4568 USD |
20,241,608.1183 ADA |
0.4442 USD |
0.4345 USD |
0.4614 USD |
0.4568 USD |
| 2024-04-17 |
0.4464 USD |
23,641,868.9670 ADA |
0.4583 USD |
0.4274 USD |
0.4652 USD |
0.4464 USD |
| 2024-04-16 |
0.4583 USD |
27,055,245.9368 ADA |
0.4612 USD |
0.4393 USD |
0.4788 USD |
0.4583 USD |
| 2024-04-15 |
0.4589 USD |
41,452,014.4085 ADA |
0.4682 USD |
0.4392 USD |
0.4957 USD |
0.4589 USD |
| 2024-04-14 |
0.4685 USD |
51,970,999.5648 ADA |
0.4461 USD |
0.4333 USD |
0.4783 USD |
0.4685 USD |
| 2024-04-13 |
0.4447 USD |
63,572,636.1348 ADA |
0.5030 USD |
0.4051 USD |
0.5167 USD |
0.4447 USD |
| 2024-04-12 |
0.4978 USD |
65,667,911.0174 ADA |
0.5859 USD |
0.4700 USD |
0.5924 USD |
0.4978 USD |
| 2024-04-11 |
0.5864 USD |
14,205,432.6350 ADA |
0.5863 USD |
0.5753 USD |
0.5945 USD |
0.5864 USD |
| 2024-04-10 |
0.5854 USD |
25,455,795.6591 ADA |
0.5909 USD |
0.5580 USD |
0.5939 USD |
0.5854 USD |
| 2024-04-09 |
0.5908 USD |
21,950,036.4907 ADA |
0.6135 USD |
0.5896 USD |
0.6241 USD |
0.5908 USD |
| 2024-04-08 |
0.6137 USD |
21,190,159.0552 ADA |
0.5888 USD |
0.5792 USD |
0.6170 USD |
0.6137 USD |
| 2024-04-07 |
0.5891 USD |
13,529,211.4413 ADA |
0.5840 USD |
0.5817 USD |
0.5973 USD |
0.5891 USD |
| 2024-04-06 |
0.5862 USD |
10,636,421.5874 ADA |
0.5746 USD |
0.5711 USD |
0.5862 USD |
0.5862 USD |
| 2024-04-05 |
0.5754 USD |
19,921,353.8664 ADA |
0.5835 USD |
0.5598 USD |
0.5852 USD |
0.5754 USD |
| 2024-04-04 |
0.5771 USD |
23,351,380.2062 ADA |
0.5692 USD |
0.5592 USD |
0.5971 USD |
0.5771 USD |
| 2024-04-03 |
0.5745 USD |
21,363,717.6552 ADA |
0.5810 USD |
0.5628 USD |
0.5950 USD |
0.5745 USD |
| 2024-04-02 |
0.5842 USD |
32,071,950.7599 ADA |
0.6216 USD |
0.5739 USD |
0.6218 USD |
0.5842 USD |
| 2024-04-01 |
0.6216 USD |
27,173,627.5859 ADA |
0.6499 USD |
0.6052 USD |
0.6516 USD |
0.6216 USD |
| 2024-03-31 |
0.6506 USD |
14,086,475.1338 ADA |
0.6438 USD |
0.6419 USD |
0.6536 USD |
0.6506 USD |
| 2024-03-30 |
0.6424 USD |
17,319,344.0333 ADA |
0.6646 USD |
0.6419 USD |
0.6694 USD |
0.6424 USD |
| 2024-03-29 |
0.6646 USD |
19,617,428.1088 ADA |
0.6512 USD |
0.6352 USD |
0.6682 USD |
0.6646 USD |
| 2024-03-28 |
0.6527 USD |
19,486,166.0387 ADA |
0.6475 USD |
0.6349 USD |
0.6583 USD |
0.6527 USD |
| 2024-03-27 |
0.6493 USD |
32,070,092.2778 ADA |
0.6651 USD |
0.6300 USD |
0.6710 USD |
0.6493 USD |
| 2024-03-26 |
0.6620 USD |
27,123,201.2809 ADA |
0.6565 USD |
0.6515 USD |
0.6839 USD |
0.6620 USD |
| 2024-03-25 |
0.6609 USD |
27,317,646.1366 ADA |
0.6468 USD |
0.6381 USD |
0.6684 USD |
0.6609 USD |
| 2024-03-24 |
0.6465 USD |
14,530,780.2932 ADA |
0.6225 USD |
0.6224 USD |
0.6481 USD |
0.6465 USD |
| 2024-03-23 |
0.6279 USD |
13,264,380.8467 ADA |
0.6148 USD |
0.6103 USD |
0.6394 USD |
0.6279 USD |
| 2024-03-22 |
0.6112 USD |
25,455,472.1860 ADA |
0.6314 USD |
0.5988 USD |
0.6426 USD |
0.6112 USD |
| 2024-03-21 |
0.6317 USD |
26,003,204.8572 ADA |
0.6398 USD |
0.6176 USD |
0.6483 USD |
0.6317 USD |
| 2024-03-20 |
0.6434 USD |
44,612,921.8255 ADA |
0.5862 USD |
0.5690 USD |
0.6441 USD |
0.6434 USD |
| 2024-03-19 |
0.5896 USD |
60,248,606.5054 ADA |
0.6601 USD |
0.5800 USD |
0.6659 USD |
0.5896 USD |
| 2024-03-18 |
0.6611 USD |
33,413,146.7861 ADA |
0.6809 USD |
0.6420 USD |
0.6988 USD |
0.6611 USD |
| 2024-03-17 |
0.6821 USD |
35,831,951.1686 ADA |
0.6585 USD |
0.6286 USD |
0.7021 USD |
0.6821 USD |
| 2024-03-16 |
0.6590 USD |
34,370,048.1087 ADA |
0.7276 USD |
0.6502 USD |
0.7349 USD |
0.6590 USD |
| 2024-03-15 |
0.7279 USD |
56,423,133.1563 ADA |
0.7510 USD |
0.6703 USD |
0.7640 USD |
0.7279 USD |
| 2024-03-14 |
0.7488 USD |
75,640,108.2296 ADA |
0.7647 USD |
0.7129 USD |
0.8102 USD |
0.7488 USD |
| 2024-03-13 |
0.7578 USD |
39,199,047.7853 ADA |
0.7484 USD |
0.7377 USD |
0.7736 USD |
0.7578 USD |
| 2024-03-12 |
0.7483 USD |
44,439,474.2599 ADA |
0.7755 USD |
0.7042 USD |
0.7761 USD |
0.7483 USD |
| 2024-03-11 |
0.7771 USD |
63,622,483.2700 ADA |
0.7173 USD |
0.6858 USD |
0.7884 USD |
0.7771 USD |
| 2024-03-10 |
0.7172 USD |
26,144,985.8895 ADA |
0.7431 USD |
0.7011 USD |
0.7456 USD |
0.7172 USD |
| 2024-03-09 |
0.7455 USD |
22,748,747.4270 ADA |
0.7243 USD |
0.7216 USD |
0.7473 USD |
0.7455 USD |
| 2024-03-08 |
0.7238 USD |
44,644,164.3532 ADA |
0.7439 USD |
0.6998 USD |
0.7556 USD |
0.7238 USD |
| 2024-03-07 |
0.7497 USD |
38,101,409.0475 ADA |
0.7354 USD |
0.7186 USD |
0.7560 USD |
0.7497 USD |
| 2024-03-06 |
0.7349 USD |
50,852,125.2513 ADA |
0.6933 USD |
0.6656 USD |
0.7570 USD |
0.7349 USD |
| 2024-03-05 |
0.6729 USD |
92,827,040.8964 ADA |
0.7714 USD |
0.5800 USD |
0.7834 USD |
0.6729 USD |
| 2024-03-04 |
0.7710 USD |
69,061,558.5202 ADA |
0.7285 USD |
0.7237 USD |
0.7991 USD |
0.7710 USD |
| 2024-03-03 |
0.7313 USD |
28,313,466.8432 ADA |
0.7420 USD |
0.6899 USD |
0.7431 USD |
0.7313 USD |
| 2024-03-02 |
0.7415 USD |
58,812,014.9484 ADA |
0.7204 USD |
0.7179 USD |
0.7645 USD |
0.7415 USD |
| 2024-03-01 |
0.6984 USD |
40,662,435.9827 ADA |
0.6553 USD |
0.6531 USD |
0.7000 USD |
0.6984 USD |