Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.4017 USD |
25,683,097.3396 ADA |
0.3809 USD |
0.3780 USD |
0.4040 USD |
0.4017 USD |
| 2024-09-25 |
0.3809 USD |
17,060,095.1799 ADA |
0.3879 USD |
0.3788 USD |
0.3938 USD |
0.3809 USD |
| 2024-09-24 |
0.3877 USD |
28,353,343.9578 ADA |
0.3637 USD |
0.3585 USD |
0.3916 USD |
0.3877 USD |
| 2024-09-23 |
0.3638 USD |
19,801,500.9383 ADA |
0.3518 USD |
0.3454 USD |
0.3657 USD |
0.3638 USD |
| 2024-09-22 |
0.3518 USD |
8,937,657.0065 ADA |
0.3585 USD |
0.3427 USD |
0.3594 USD |
0.3518 USD |
| 2024-09-21 |
0.3585 USD |
11,032,785.0914 ADA |
0.3524 USD |
0.3505 USD |
0.3599 USD |
0.3585 USD |
| 2024-09-20 |
0.3524 USD |
14,232,807.6467 ADA |
0.3511 USD |
0.3490 USD |
0.3613 USD |
0.3524 USD |
| 2024-09-19 |
0.3511 USD |
21,982,277.6769 ADA |
0.3443 USD |
0.3443 USD |
0.3566 USD |
0.3511 USD |
| 2024-09-18 |
0.3442 USD |
11,909,690.4631 ADA |
0.3339 USD |
0.3272 USD |
0.3443 USD |
0.3442 USD |
| 2024-09-17 |
0.3339 USD |
9,535,453.7712 ADA |
0.3303 USD |
0.3283 USD |
0.3432 USD |
0.3339 USD |
| 2024-09-16 |
0.3303 USD |
11,895,920.4049 ADA |
0.3386 USD |
0.3263 USD |
0.3386 USD |
0.3303 USD |
| 2024-09-15 |
0.3386 USD |
11,783,742.1207 ADA |
0.3542 USD |
0.3342 USD |
0.3564 USD |
0.3386 USD |
| 2024-09-14 |
0.3542 USD |
7,287,394.5920 ADA |
0.3609 USD |
0.3513 USD |
0.3621 USD |
0.3542 USD |
| 2024-09-13 |
0.3609 USD |
11,905,216.1191 ADA |
0.3565 USD |
0.3502 USD |
0.3650 USD |
0.3609 USD |
| 2024-09-12 |
0.3562 USD |
13,843,569.3587 ADA |
0.3532 USD |
0.3519 USD |
0.3614 USD |
0.3562 USD |
| 2024-09-11 |
0.3456 USD |
10,102,864.7660 ADA |
0.3431 USD |
0.3300 USD |
0.3458 USD |
0.3456 USD |
| 2024-09-10 |
0.3441 USD |
6,763,971.6380 ADA |
0.3435 USD |
0.3373 USD |
0.3457 USD |
0.3441 USD |
| 2024-09-09 |
0.3436 USD |
14,170,166.6724 ADA |
0.3391 USD |
0.3375 USD |
0.3489 USD |
0.3436 USD |
| 2024-09-08 |
0.3355 USD |
8,137,149.8693 ADA |
0.3254 USD |
0.3238 USD |
0.3408 USD |
0.3355 USD |
| 2024-09-07 |
0.3230 USD |
7,672,872.7877 ADA |
0.3149 USD |
0.3148 USD |
0.3280 USD |
0.3230 USD |
| 2024-09-06 |
0.3135 USD |
15,078,084.9708 ADA |
0.3249 USD |
0.3033 USD |
0.3318 USD |
0.3135 USD |
| 2024-09-05 |
0.3216 USD |
15,840,551.8472 ADA |
0.3234 USD |
0.3195 USD |
0.3399 USD |
0.3216 USD |
| 2024-09-04 |
0.3250 USD |
32,494,184.1446 ADA |
0.3183 USD |
0.3051 USD |
0.3293 USD |
0.3250 USD |
| 2024-09-03 |
0.3203 USD |
17,413,568.0117 ADA |
0.3361 USD |
0.3200 USD |
0.3397 USD |
0.3203 USD |
| 2024-09-02 |
0.3367 USD |
13,121,686.4984 ADA |
0.3313 USD |
0.3246 USD |
0.3373 USD |
0.3367 USD |
| 2024-09-01 |
0.3322 USD |
10,963,414.3279 ADA |
0.3449 USD |
0.3270 USD |
0.3456 USD |
0.3322 USD |
| 2024-08-31 |
0.3455 USD |
7,559,305.0764 ADA |
0.3469 USD |
0.3447 USD |
0.3504 USD |
0.3455 USD |
| 2024-08-30 |
0.3472 USD |
15,128,714.1124 ADA |
0.3575 USD |
0.3373 USD |
0.3621 USD |
0.3472 USD |
| 2024-08-29 |
0.3546 USD |
17,769,998.0945 ADA |
0.3503 USD |
0.3458 USD |
0.3677 USD |
0.3546 USD |
| 2024-08-28 |
0.3494 USD |
19,130,770.7344 ADA |
0.3499 USD |
0.3406 USD |
0.3606 USD |
0.3494 USD |
| 2024-08-27 |
0.3514 USD |
19,214,335.6384 ADA |
0.3663 USD |
0.3419 USD |
0.3728 USD |
0.3514 USD |
| 2024-08-26 |
0.3682 USD |
15,416,783.3592 ADA |
0.3851 USD |
0.3661 USD |
0.3881 USD |
0.3682 USD |
| 2024-08-25 |
0.3857 USD |
13,234,854.0458 ADA |
0.3936 USD |
0.3776 USD |
0.3945 USD |
0.3857 USD |
| 2024-08-24 |
0.3944 USD |
13,680,262.4228 ADA |
0.3914 USD |
0.3878 USD |
0.4016 USD |
0.3944 USD |
| 2024-08-23 |
0.3903 USD |
22,167,353.9290 ADA |
0.3764 USD |
0.3738 USD |
0.3930 USD |
0.3903 USD |
| 2024-08-22 |
0.3743 USD |
16,807,790.7099 ADA |
0.3690 USD |
0.3644 USD |
0.3759 USD |
0.3743 USD |
| 2024-08-21 |
0.3691 USD |
21,077,750.6934 ADA |
0.3434 USD |
0.3430 USD |
0.3776 USD |
0.3691 USD |
| 2024-08-20 |
0.3447 USD |
16,690,723.7059 ADA |
0.3367 USD |
0.3355 USD |
0.3545 USD |
0.3447 USD |
| 2024-08-19 |
0.3360 USD |
8,111,102.2447 ADA |
0.3342 USD |
0.3279 USD |
0.3377 USD |
0.3360 USD |
| 2024-08-18 |
0.3387 USD |
9,200,573.4489 ADA |
0.3372 USD |
0.3329 USD |
0.3399 USD |
0.3387 USD |
| 2024-08-17 |
0.3361 USD |
8,211,785.0194 ADA |
0.3302 USD |
0.3274 USD |
0.3389 USD |
0.3361 USD |
| 2024-08-16 |
0.3302 USD |
14,387,307.3291 ADA |
0.3247 USD |
0.3204 USD |
0.3454 USD |
0.3302 USD |
| 2024-08-15 |
0.3228 USD |
13,977,543.1732 ADA |
0.3355 USD |
0.3205 USD |
0.3418 USD |
0.3228 USD |
| 2024-08-14 |
0.3355 USD |
12,100,914.5404 ADA |
0.3400 USD |
0.3311 USD |
0.3458 USD |
0.3355 USD |
| 2024-08-13 |
0.3411 USD |
9,086,657.0614 ADA |
0.3389 USD |
0.3307 USD |
0.3451 USD |
0.3411 USD |
| 2024-08-12 |
0.3392 USD |
10,968,158.0142 ADA |
0.3280 USD |
0.3265 USD |
0.3445 USD |
0.3392 USD |
| 2024-08-11 |
0.3293 USD |
9,745,437.3781 ADA |
0.3459 USD |
0.3271 USD |
0.3565 USD |
0.3293 USD |
| 2024-08-10 |
0.3472 USD |
6,769,142.3192 ADA |
0.3485 USD |
0.3444 USD |
0.3523 USD |
0.3472 USD |
| 2024-08-09 |
0.3483 USD |
17,148,941.9801 ADA |
0.3516 USD |
0.3366 USD |
0.3546 USD |
0.3483 USD |
| 2024-08-08 |
0.3524 USD |
18,971,653.3271 ADA |
0.3241 USD |
0.3188 USD |
0.3539 USD |
0.3524 USD |