Crypto exchange Coinbase Pro

Market Cardano (ADA) / USD

Identifier on Coinbase Pro: ADA-USD
123...2122
Date Price Volume Open Low High Close
2024-03-05 0.7591 USD 9,654,568.7545 ADA 0.7714 USD 0.7557 USD 0.7826 USD 0.7591 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
2024-02-29 0.6502 USD 87,408,305.0734 ADA 0.6295 USD 0.6232 USD 0.7090 USD 0.6502 USD
2024-02-28 0.6296 USD 64,777,709.9200 ADA 0.6243 USD 0.5980 USD 0.6619 USD 0.6296 USD
2024-02-27 0.6259 USD 47,388,238.3100 ADA 0.6200 USD 0.6076 USD 0.6310 USD 0.6259 USD
2024-02-26 0.6160 USD 36,252,833.3300 ADA 0.5914 USD 0.5734 USD 0.6229 USD 0.6160 USD
2024-02-25 0.5915 USD 16,429,302.4200 ADA 0.5970 USD 0.5804 USD 0.6006 USD 0.5915 USD
2024-02-24 0.5969 USD 15,687,507.3800 ADA 0.5823 USD 0.5695 USD 0.5999 USD 0.5969 USD
2024-02-23 0.5852 USD 19,325,131.5700 ADA 0.5854 USD 0.5681 USD 0.5948 USD 0.5852 USD
2024-02-22 0.5915 USD 21,045,603.8400 ADA 0.5988 USD 0.5807 USD 0.6079 USD 0.5915 USD
2024-02-21 0.5911 USD 28,063,345.5400 ADA 0.6218 USD 0.5746 USD 0.6237 USD 0.5911 USD
2024-02-20 0.6222 USD 36,621,853.1000 ADA 0.6309 USD 0.5944 USD 0.6413 USD 0.6222 USD
2024-02-19 0.6316 USD 23,227,843.0200 ADA 0.6197 USD 0.6150 USD 0.6390 USD 0.6316 USD
2024-02-18 0.6188 USD 39,391,287.5000 ADA 0.6099 USD 0.6094 USD 0.6390 USD 0.6188 USD
2024-02-17 0.6081 USD 22,285,776.9400 ADA 0.5990 USD 0.5691 USD 0.6082 USD 0.6081 USD
2024-02-16 0.5954 USD 42,128,517.8900 ADA 0.6092 USD 0.5824 USD 0.6142 USD 0.5954 USD
2024-02-15 0.5988 USD 44,447,330.1300 ADA 0.5774 USD 0.5712 USD 0.6125 USD 0.5988 USD
2024-02-14 0.5766 USD 33,366,916.8100 ADA 0.5452 USD 0.5400 USD 0.5835 USD 0.5766 USD
2024-02-13 0.5450 USD 27,808,156.9600 ADA 0.5594 USD 0.5341 USD 0.5647 USD 0.5450 USD
2024-02-12 0.5597 USD 31,430,091.7800 ADA 0.5418 USD 0.5308 USD 0.5687 USD 0.5597 USD
2024-02-11 0.5406 USD 29,485,558.6000 ADA 0.5517 USD 0.5356 USD 0.5656 USD 0.5406 USD
2024-02-10 0.5502 USD 28,109,648.1300 ADA 0.5411 USD 0.5282 USD 0.5583 USD 0.5502 USD
2024-02-09 0.5406 USD 35,814,136.9700 ADA 0.5304 USD 0.5279 USD 0.5478 USD 0.5406 USD
2024-02-08 0.5265 USD 42,493,722.7000 ADA 0.5022 USD 0.5019 USD 0.5376 USD 0.5265 USD
2024-02-07 0.4995 USD 31,235,936.3400 ADA 0.4981 USD 0.4738 USD 0.5022 USD 0.4995 USD
2024-02-06 0.4992 USD 15,530,115.9000 ADA 0.4938 USD 0.4884 USD 0.5040 USD 0.4992 USD
2024-02-05 0.4927 USD 15,186,784.7700 ADA 0.4930 USD 0.4867 USD 0.5057 USD 0.4927 USD
2024-02-04 0.5019 USD 9,059,575.2200 ADA 0.5122 USD 0.4975 USD 0.5124 USD 0.5019 USD
2024-02-03 0.5124 USD 14,153,500.0800 ADA 0.5150 USD 0.5115 USD 0.5254 USD 0.5124 USD
2024-02-02 0.5116 USD 21,894,549.6000 ADA 0.5080 USD 0.5038 USD 0.5240 USD 0.5116 USD
2024-02-01 0.5056 USD 14,361,379.8700 ADA 0.4972 USD 0.4854 USD 0.5057 USD 0.5056 USD
2024-01-31 0.4975 USD 28,698,575.9400 ADA 0.5138 USD 0.4931 USD 0.5203 USD 0.4975 USD
2024-01-30 0.5139 USD 33,049,128.3900 ADA 0.5263 USD 0.5123 USD 0.5376 USD 0.5139 USD
2024-01-29 0.5255 USD 24,620,034.7600 ADA 0.4904 USD 0.4837 USD 0.5280 USD 0.5255 USD
2024-01-28 0.4895 USD 14,847,546.2700 ADA 0.4862 USD 0.4834 USD 0.5004 USD 0.4895 USD
2024-01-27 0.4853 USD 10,772,115.9400 ADA 0.4849 USD 0.4753 USD 0.4899 USD 0.4853 USD
2024-01-26 0.4850 USD 16,467,586.4400 ADA 0.4660 USD 0.4628 USD 0.4902 USD 0.4850 USD
2024-01-25 0.4667 USD 18,440,952.1800 ADA 0.4764 USD 0.4581 USD 0.4837 USD 0.4667 USD
2024-01-24 0.4757 USD 32,978,566.8800 ADA 0.4770 USD 0.4639 USD 0.4801 USD 0.4757 USD
2024-01-23 0.4741 USD 40,327,840.4000 ADA 0.4777 USD 0.4473 USD 0.4858 USD 0.4741 USD
2024-01-22 0.4780 USD 29,123,945.6500 ADA 0.5029 USD 0.4743 USD 0.5059 USD 0.4780 USD
2024-01-21 0.5031 USD 13,512,605.4200 ADA 0.5154 USD 0.5028 USD 0.5203 USD 0.5031 USD
2024-01-20 0.5156 USD 19,144,600.0900 ADA 0.5040 USD 0.4982 USD 0.5175 USD 0.5156 USD
2024-01-19 0.5005 USD 32,974,511.9100 ADA 0.5019 USD 0.4704 USD 0.5044 USD 0.5005 USD
2024-01-18 0.5021 USD 30,242,722.6500 ADA 0.5278 USD 0.4950 USD 0.5278 USD 0.5021 USD
2024-01-17 0.5265 USD 16,183,415.5600 ADA 0.5355 USD 0.5207 USD 0.5395 USD 0.5265 USD
2024-01-16 0.5355 USD 15,975,246.7200 ADA 0.5277 USD 0.5250 USD 0.5480 USD 0.5355 USD
123...2122