Crypto exchange Coinbase Pro

Market Cardano (ADA) / USD

Identifier on Coinbase Pro: ADA-USD
Date Price Volume Open Low High Close
2021-09-17 2.3769 USD 30,919,487.8200 ADA 2.4169 USD 2.3450 USD 2.4418 USD 2.3769 USD
2021-09-16 2.4211 USD 77,433,556.6500 ADA 2.5053 USD 2.3821 USD 2.5249 USD 2.4211 USD
2021-09-15 2.4809 USD 105,907,896.8300 ADA 2.3985 USD 2.3583 USD 2.5862 USD 2.4809 USD
2021-09-14 2.3925 USD 90,546,493.7700 ADA 2.4021 USD 2.3217 USD 2.4394 USD 2.3925 USD
2021-09-13 2.4098 USD 162,155,323.5600 ADA 2.5812 USD 2.3111 USD 2.5934 USD 2.4098 USD
2021-09-12 2.5858 USD 159,866,249.0600 ADA 2.6384 USD 2.5025 USD 2.7900 USD 2.5858 USD
2021-09-11 2.5912 USD 190,258,411.3400 ADA 2.3829 USD 2.3682 USD 2.8000 USD 2.5912 USD
2021-09-10 2.3713 USD 143,128,064.0800 ADA 2.5182 USD 2.2760 USD 2.5862 USD 2.3713 USD
2021-09-09 2.5166 USD 171,408,104.5500 ADA 2.4708 USD 2.3852 USD 2.6229 USD 2.5166 USD
2021-09-08 2.4760 USD 223,667,068.7600 ADA 2.5242 USD 2.2007 USD 2.5800 USD 2.4760 USD
2021-09-07 2.5187 USD 311,971,780.7500 ADA 2.8346 USD 2.0030 USD 2.8769 USD 2.5187 USD
2021-09-06 2.8294 USD 74,249,264.6800 ADA 2.9135 USD 2.8031 USD 2.9303 USD 2.8294 USD
2021-09-05 2.9179 USD 75,575,288.0200 ADA 2.8334 USD 2.8255 USD 2.9594 USD 2.9179 USD
2021-09-04 2.8413 USD 93,015,320.2700 ADA 2.9680 USD 2.8033 USD 2.9680 USD 2.8413 USD
2021-09-03 2.9590 USD 108,302,992.9900 ADA 2.9634 USD 2.9045 USD 3.0333 USD 2.9590 USD
2021-09-02 2.9655 USD 173,803,978.8300 ADA 2.8706 USD 2.8371 USD 3.0994 USD 2.9655 USD
2021-09-01 2.8510 USD 92,354,871.8900 ADA 2.7697 USD 2.7240 USD 2.9052 USD 2.8510 USD
2021-08-31 2.7851 USD 103,718,743.4500 ADA 2.7367 USD 2.7021 USD 2.8800 USD 2.7851 USD
2021-08-30 2.7269 USD 102,912,209.7500 ADA 2.8532 USD 2.7242 USD 2.8867 USD 2.7269 USD
2021-08-29 2.8684 USD 97,502,910.1400 ADA 2.8494 USD 2.7235 USD 2.9371 USD 2.8684 USD
2021-08-28 2.8553 USD 91,610,048.5100 ADA 2.9485 USD 2.7757 USD 2.9500 USD 2.8553 USD
2021-08-27 2.8947 USD 162,846,917.5600 ADA 2.5313 USD 2.4968 USD 2.9000 USD 2.8947 USD
2021-08-26 2.5592 USD 164,457,153.5000 ADA 2.7406 USD 2.4701 USD 2.7850 USD 2.5592 USD
2021-08-25 2.7369 USD 125,740,486.4800 ADA 2.7209 USD 2.6040 USD 2.8000 USD 2.7369 USD
2021-08-24 2.7273 USD 215,462,329.1900 ADA 2.9176 USD 2.5900 USD 2.9496 USD 2.7273 USD
2021-08-23 2.9231 USD 205,256,970.5200 ADA 2.7100 USD 2.6890 USD 2.9700 USD 2.9231 USD
2021-08-22 2.6892 USD 132,546,994.6500 ADA 2.4366 USD 2.4333 USD 2.6892 USD 2.6892 USD
2021-08-21 2.4450 USD 83,634,133.9800 ADA 2.4570 USD 2.3828 USD 2.5295 USD 2.4450 USD
2021-08-20 2.4597 USD 213,431,320.6000 ADA 2.4410 USD 2.3713 USD 2.5832 USD 2.4597 USD
2021-08-19 2.4093 USD 229,901,467.6400 ADA 2.1047 USD 2.0473 USD 2.4494 USD 2.4093 USD
2021-08-18 2.1463 USD 146,346,943.6200 ADA 1.9233 USD 1.8703 USD 2.1650 USD 2.1463 USD
2021-08-17 1.9607 USD 139,171,725.8400 ADA 2.0717 USD 1.9060 USD 2.1413 USD 1.9607 USD
2021-08-16 2.0839 USD 92,004,909.7800 ADA 2.1684 USD 2.0475 USD 2.1968 USD 2.0839 USD
2021-08-15 2.1694 USD 115,040,255.1800 ADA 2.1906 USD 2.0327 USD 2.2499 USD 2.1694 USD
2021-08-14 2.2008 USD 148,350,548.0400 ADA 2.1398 USD 2.0839 USD 2.2500 USD 2.2008 USD
2021-08-13 2.0486 USD 190,989,971.4200 ADA 1.8351 USD 1.8211 USD 2.0821 USD 2.0486 USD
2021-08-12 1.8268 USD 125,901,284.1600 ADA 1.7946 USD 1.6800 USD 1.8694 USD 1.8268 USD
2021-08-11 1.7966 USD 185,215,291.1500 ADA 1.6788 USD 1.6708 USD 1.8980 USD 1.7966 USD
2021-08-10 1.6748 USD 108,501,937.8300 ADA 1.4752 USD 1.4581 USD 1.7010 USD 1.6748 USD
2021-08-09 1.4760 USD 58,494,998.8400 ADA 1.4265 USD 1.3921 USD 1.5000 USD 1.4760 USD
2021-08-08 1.4310 USD 48,599,538.1500 ADA 1.4743 USD 1.4075 USD 1.4952 USD 1.4310 USD
2021-08-07 1.4766 USD 62,330,406.5000 ADA 1.4030 USD 1.3959 USD 1.4866 USD 1.4766 USD
2021-08-06 1.4024 USD 51,650,049.4500 ADA 1.3867 USD 1.3622 USD 1.4261 USD 1.4024 USD
2021-08-05 1.3889 USD 44,234,267.0800 ADA 1.3763 USD 1.3384 USD 1.3987 USD 1.3889 USD
2021-08-04 1.3777 USD 47,219,769.0700 ADA 1.3689 USD 1.3229 USD 1.3935 USD 1.3777 USD
2021-08-03 1.3681 USD 58,747,261.0000 ADA 1.3082 USD 1.2620 USD 1.3815 USD 1.3681 USD
2021-08-02 1.3182 USD 39,353,176.7800 ADA 1.3141 USD 1.2941 USD 1.3504 USD 1.3182 USD
2021-08-01 1.3100 USD 56,850,572.7700 ADA 1.3211 USD 1.3000 USD 1.3893 USD 1.3100 USD
2021-07-31 1.3233 USD 34,092,018.3000 ADA 1.3119 USD 1.2886 USD 1.3339 USD 1.3233 USD
2021-07-30 1.2988 USD 37,538,417.9500 ADA 1.2856 USD 1.2489 USD 1.3183 USD 1.2988 USD