Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.4164 USD |
95,221.1403 ADA |
0.4171 USD |
0.4157 USD |
0.4173 USD |
0.4164 USD |
| 2024-07-26 |
0.4178 USD |
14,387,372.3606 ADA |
0.3948 USD |
0.3944 USD |
0.4199 USD |
0.4178 USD |
| 2024-07-25 |
0.3941 USD |
22,314,361.0036 ADA |
0.4062 USD |
0.3816 USD |
0.4083 USD |
0.3941 USD |
| 2024-07-24 |
0.4071 USD |
21,170,087.1689 ADA |
0.4101 USD |
0.4040 USD |
0.4213 USD |
0.4071 USD |
| 2024-07-23 |
0.4103 USD |
14,224,346.0733 ADA |
0.4263 USD |
0.4030 USD |
0.4298 USD |
0.4103 USD |
| 2024-07-22 |
0.4273 USD |
19,229,858.9724 ADA |
0.4475 USD |
0.4253 USD |
0.4502 USD |
0.4273 USD |
| 2024-07-21 |
0.4458 USD |
10,628,376.1949 ADA |
0.4376 USD |
0.4169 USD |
0.4488 USD |
0.4458 USD |
| 2024-07-20 |
0.4379 USD |
8,404,459.4666 ADA |
0.4392 USD |
0.4276 USD |
0.4421 USD |
0.4379 USD |
| 2024-07-19 |
0.4391 USD |
12,946,061.6760 ADA |
0.4235 USD |
0.4142 USD |
0.4433 USD |
0.4391 USD |
| 2024-07-18 |
0.4254 USD |
12,611,562.0220 ADA |
0.4360 USD |
0.4198 USD |
0.4497 USD |
0.4254 USD |
| 2024-07-17 |
0.4390 USD |
17,957,495.8183 ADA |
0.4381 USD |
0.4375 USD |
0.4568 USD |
0.4390 USD |
| 2024-07-16 |
0.4370 USD |
18,854,274.8619 ADA |
0.4452 USD |
0.4266 USD |
0.4528 USD |
0.4370 USD |
| 2024-07-15 |
0.4418 USD |
19,400,326.4694 ADA |
0.4318 USD |
0.4312 USD |
0.4447 USD |
0.4418 USD |
| 2024-07-14 |
0.4335 USD |
12,883,731.8597 ADA |
0.4419 USD |
0.4239 USD |
0.4453 USD |
0.4335 USD |
| 2024-07-13 |
0.4413 USD |
19,508,690.9162 ADA |
0.4166 USD |
0.4117 USD |
0.4471 USD |
0.4413 USD |
| 2024-07-12 |
0.4168 USD |
19,240,951.7153 ADA |
0.3962 USD |
0.3932 USD |
0.4180 USD |
0.4168 USD |
| 2024-07-11 |
0.3947 USD |
18,733,238.5007 ADA |
0.3890 USD |
0.3845 USD |
0.4050 USD |
0.3947 USD |
| 2024-07-10 |
0.3886 USD |
15,212,054.1799 ADA |
0.3754 USD |
0.3719 USD |
0.3899 USD |
0.3886 USD |
| 2024-07-09 |
0.3759 USD |
15,409,219.3778 ADA |
0.3686 USD |
0.3626 USD |
0.3806 USD |
0.3759 USD |
| 2024-07-08 |
0.3699 USD |
28,824,087.8855 ADA |
0.3466 USD |
0.3309 USD |
0.3799 USD |
0.3699 USD |
| 2024-07-07 |
0.3515 USD |
10,165,564.6199 ADA |
0.3709 USD |
0.3485 USD |
0.3713 USD |
0.3515 USD |
| 2024-07-06 |
0.3709 USD |
19,016,342.6993 ADA |
0.3500 USD |
0.3467 USD |
0.3850 USD |
0.3709 USD |
| 2024-07-05 |
0.3501 USD |
59,689,404.4073 ADA |
0.3620 USD |
0.3171 USD |
0.3622 USD |
0.3501 USD |
| 2024-07-04 |
0.3685 USD |
23,442,648.7387 ADA |
0.4063 USD |
0.3677 USD |
0.4133 USD |
0.3685 USD |
| 2024-07-03 |
0.4065 USD |
19,391,095.3412 ADA |
0.4177 USD |
0.3996 USD |
0.4230 USD |
0.4065 USD |
| 2024-07-02 |
0.4184 USD |
13,733,241.2504 ADA |
0.4029 USD |
0.4024 USD |
0.4189 USD |
0.4184 USD |
| 2024-07-01 |
0.4026 USD |
15,733,938.8717 ADA |
0.3922 USD |
0.3909 USD |
0.4081 USD |
0.4026 USD |
| 2024-06-30 |
0.3921 USD |
8,996,652.9047 ADA |
0.3831 USD |
0.3779 USD |
0.3931 USD |
0.3921 USD |
| 2024-06-29 |
0.3837 USD |
8,565,536.3749 ADA |
0.3851 USD |
0.3837 USD |
0.4032 USD |
0.3837 USD |
| 2024-06-28 |
0.3857 USD |
15,684,979.4177 ADA |
0.3908 USD |
0.3844 USD |
0.3963 USD |
0.3857 USD |
| 2024-06-27 |
0.3904 USD |
16,110,544.8513 ADA |
0.3848 USD |
0.3774 USD |
0.3990 USD |
0.3904 USD |
| 2024-06-26 |
0.3875 USD |
9,989,855.9043 ADA |
0.3919 USD |
0.3825 USD |
0.3963 USD |
0.3875 USD |
| 2024-06-25 |
0.3932 USD |
15,071,607.5610 ADA |
0.3775 USD |
0.3766 USD |
0.3974 USD |
0.3932 USD |
| 2024-06-24 |
0.3772 USD |
25,083,308.5912 ADA |
0.3798 USD |
0.3641 USD |
0.3814 USD |
0.3772 USD |
| 2024-06-23 |
0.3809 USD |
7,520,846.8943 ADA |
0.3846 USD |
0.3784 USD |
0.3930 USD |
0.3809 USD |
| 2024-06-22 |
0.3858 USD |
12,445,152.2362 ADA |
0.3760 USD |
0.3711 USD |
0.3909 USD |
0.3858 USD |
| 2024-06-21 |
0.3777 USD |
19,467,233.1289 ADA |
0.3843 USD |
0.3734 USD |
0.3908 USD |
0.3777 USD |
| 2024-06-20 |
0.3841 USD |
26,817,405.0539 ADA |
0.3838 USD |
0.3770 USD |
0.3974 USD |
0.3841 USD |
| 2024-06-19 |
0.3839 USD |
26,406,976.1289 ADA |
0.3834 USD |
0.3801 USD |
0.3978 USD |
0.3839 USD |
| 2024-06-18 |
0.3834 USD |
44,928,015.5477 ADA |
0.4012 USD |
0.3661 USD |
0.4025 USD |
0.3834 USD |
| 2024-06-17 |
0.4024 USD |
16,544,392.6614 ADA |
0.4167 USD |
0.3900 USD |
0.4207 USD |
0.4024 USD |
| 2024-06-16 |
0.4179 USD |
5,751,914.8968 ADA |
0.4138 USD |
0.4089 USD |
0.4190 USD |
0.4179 USD |
| 2024-06-15 |
0.4141 USD |
8,742,664.5940 ADA |
0.4118 USD |
0.4079 USD |
0.4155 USD |
0.4141 USD |
| 2024-06-14 |
0.4114 USD |
18,131,270.2056 ADA |
0.4208 USD |
0.4000 USD |
0.4245 USD |
0.4114 USD |
| 2024-06-13 |
0.4203 USD |
13,544,692.4136 ADA |
0.4377 USD |
0.4187 USD |
0.4389 USD |
0.4203 USD |
| 2024-06-12 |
0.4380 USD |
15,455,599.4067 ADA |
0.4220 USD |
0.4145 USD |
0.4442 USD |
0.4380 USD |
| 2024-06-11 |
0.4214 USD |
20,094,571.0613 ADA |
0.4404 USD |
0.4127 USD |
0.4416 USD |
0.4214 USD |
| 2024-06-10 |
0.4392 USD |
11,902,208.0510 ADA |
0.4444 USD |
0.4350 USD |
0.4511 USD |
0.4392 USD |
| 2024-06-09 |
0.4438 USD |
7,527,642.8645 ADA |
0.4367 USD |
0.4317 USD |
0.4462 USD |
0.4438 USD |
| 2024-06-08 |
0.4357 USD |
13,513,031.6337 ADA |
0.4492 USD |
0.4321 USD |
0.4492 USD |
0.4357 USD |