Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.4564 USD |
14,065,315.5773 ADA |
0.4616 USD |
0.4460 USD |
0.4622 USD |
0.4564 USD |
| 2024-06-05 |
0.4606 USD |
12,640,087.6404 ADA |
0.4616 USD |
0.4571 USD |
0.4690 USD |
0.4606 USD |
| 2024-06-04 |
0.4610 USD |
16,324,398.8776 ADA |
0.4574 USD |
0.4525 USD |
0.4661 USD |
0.4610 USD |
| 2024-06-03 |
0.4590 USD |
12,001,317.4701 ADA |
0.4464 USD |
0.4431 USD |
0.4633 USD |
0.4590 USD |
| 2024-06-02 |
0.4466 USD |
7,444,685.7652 ADA |
0.4496 USD |
0.4402 USD |
0.4537 USD |
0.4466 USD |
| 2024-06-01 |
0.4495 USD |
5,822,688.4133 ADA |
0.4467 USD |
0.4445 USD |
0.4530 USD |
0.4495 USD |
| 2024-05-31 |
0.4464 USD |
9,912,755.3559 ADA |
0.4463 USD |
0.4433 USD |
0.4556 USD |
0.4464 USD |
| 2024-05-30 |
0.4480 USD |
16,332,715.3189 ADA |
0.4504 USD |
0.4400 USD |
0.4684 USD |
0.4480 USD |
| 2024-05-29 |
0.4520 USD |
12,343,918.6932 ADA |
0.4576 USD |
0.4502 USD |
0.4638 USD |
0.4520 USD |
| 2024-05-28 |
0.4576 USD |
10,931,017.0983 ADA |
0.4680 USD |
0.4515 USD |
0.4689 USD |
0.4576 USD |
| 2024-05-27 |
0.4673 USD |
13,170,955.2737 ADA |
0.4581 USD |
0.4563 USD |
0.4749 USD |
0.4673 USD |
| 2024-05-26 |
0.4596 USD |
7,845,005.8232 ADA |
0.4619 USD |
0.4547 USD |
0.4628 USD |
0.4596 USD |
| 2024-05-25 |
0.4618 USD |
8,306,875.3212 ADA |
0.4595 USD |
0.4570 USD |
0.4645 USD |
0.4618 USD |
| 2024-05-24 |
0.4582 USD |
14,764,257.1423 ADA |
0.4651 USD |
0.4540 USD |
0.4696 USD |
0.4582 USD |
| 2024-05-23 |
0.4622 USD |
25,283,833.6885 ADA |
0.4832 USD |
0.4453 USD |
0.4884 USD |
0.4622 USD |
| 2024-05-22 |
0.4828 USD |
16,053,067.7416 ADA |
0.4946 USD |
0.4747 USD |
0.4953 USD |
0.4828 USD |
| 2024-05-21 |
0.4938 USD |
20,531,015.0749 ADA |
0.5022 USD |
0.4906 USD |
0.5105 USD |
0.4938 USD |
| 2024-05-20 |
0.4980 USD |
23,708,002.5375 ADA |
0.4674 USD |
0.4607 USD |
0.4994 USD |
0.4980 USD |
| 2024-05-19 |
0.4687 USD |
9,388,139.7986 ADA |
0.4823 USD |
0.4648 USD |
0.4840 USD |
0.4687 USD |
| 2024-05-18 |
0.4823 USD |
9,386,672.0632 ADA |
0.4823 USD |
0.4757 USD |
0.4860 USD |
0.4823 USD |
| 2024-05-17 |
0.4811 USD |
22,205,103.8496 ADA |
0.4597 USD |
0.4552 USD |
0.4908 USD |
0.4811 USD |
| 2024-05-16 |
0.4586 USD |
17,773,775.2393 ADA |
0.4528 USD |
0.4486 USD |
0.4628 USD |
0.4586 USD |
| 2024-05-15 |
0.4528 USD |
18,836,032.2439 ADA |
0.4282 USD |
0.4258 USD |
0.4554 USD |
0.4528 USD |
| 2024-05-14 |
0.4280 USD |
10,335,809.7697 ADA |
0.4364 USD |
0.4260 USD |
0.4383 USD |
0.4280 USD |
| 2024-05-13 |
0.4382 USD |
14,491,031.6471 ADA |
0.4378 USD |
0.4251 USD |
0.4529 USD |
0.4382 USD |
| 2024-05-12 |
0.4361 USD |
5,374,138.1947 ADA |
0.4388 USD |
0.4329 USD |
0.4434 USD |
0.4361 USD |
| 2024-05-11 |
0.4390 USD |
9,089,221.8082 ADA |
0.4479 USD |
0.4378 USD |
0.4510 USD |
0.4390 USD |
| 2024-05-10 |
0.4454 USD |
14,265,216.4428 ADA |
0.4633 USD |
0.4430 USD |
0.4687 USD |
0.4454 USD |
| 2024-05-09 |
0.4626 USD |
14,378,765.2660 ADA |
0.4515 USD |
0.4467 USD |
0.4645 USD |
0.4626 USD |
| 2024-05-08 |
0.4532 USD |
22,476,881.8170 ADA |
0.4413 USD |
0.4364 USD |
0.4687 USD |
0.4532 USD |
| 2024-05-07 |
0.4445 USD |
16,307,019.4432 ADA |
0.4538 USD |
0.4439 USD |
0.4565 USD |
0.4445 USD |
| 2024-05-06 |
0.4554 USD |
16,561,077.7299 ADA |
0.4581 USD |
0.4515 USD |
0.4753 USD |
0.4554 USD |
| 2024-05-05 |
0.4592 USD |
9,776,588.7217 ADA |
0.4634 USD |
0.4522 USD |
0.4660 USD |
0.4592 USD |
| 2024-05-04 |
0.4631 USD |
12,065,291.1429 ADA |
0.4675 USD |
0.4625 USD |
0.4772 USD |
0.4631 USD |
| 2024-05-03 |
0.4672 USD |
18,748,198.0678 ADA |
0.4578 USD |
0.4463 USD |
0.4738 USD |
0.4672 USD |
| 2024-05-02 |
0.4593 USD |
17,032,723.3031 ADA |
0.4484 USD |
0.4478 USD |
0.4625 USD |
0.4593 USD |
| 2024-05-01 |
0.4477 USD |
31,635,827.1446 ADA |
0.4408 USD |
0.4179 USD |
0.4573 USD |
0.4477 USD |
| 2024-04-30 |
0.4410 USD |
7,112,344.2642 ADA |
0.4330 USD |
0.4291 USD |
0.4441 USD |
0.4410 USD |
| 2024-04-29 |
0.4571 USD |
13,309,833.2196 ADA |
0.4597 USD |
0.4464 USD |
0.4636 USD |
0.4571 USD |
| 2024-04-28 |
0.4617 USD |
8,689,280.9723 ADA |
0.4673 USD |
0.4597 USD |
0.4780 USD |
0.4617 USD |
| 2024-04-27 |
0.4673 USD |
11,984,739.4569 ADA |
0.4629 USD |
0.4450 USD |
0.4696 USD |
0.4673 USD |
| 2024-04-26 |
0.4623 USD |
11,998,483.0521 ADA |
0.4685 USD |
0.4605 USD |
0.4788 USD |
0.4623 USD |
| 2024-04-25 |
0.4705 USD |
18,646,758.5872 ADA |
0.4748 USD |
0.4620 USD |
0.4798 USD |
0.4705 USD |
| 2024-04-24 |
0.4770 USD |
3,095,917.1883 ADA |
0.4788 USD |
0.4721 USD |
0.4816 USD |
0.4770 USD |
| 2024-04-23 |
0.5004 USD |
8,311,342.9148 ADA |
0.5106 USD |
0.4970 USD |
0.5112 USD |
0.5004 USD |
| 2024-04-22 |
0.5207 USD |
21,261,518.4468 ADA |
0.4994 USD |
0.4950 USD |
0.5227 USD |
0.5207 USD |
| 2024-04-21 |
0.4998 USD |
21,344,973.8351 ADA |
0.5070 USD |
0.4877 USD |
0.5128 USD |
0.4998 USD |
| 2024-04-20 |
0.5053 USD |
25,188,390.9585 ADA |
0.4683 USD |
0.4647 USD |
0.5089 USD |
0.5053 USD |
| 2024-04-19 |
0.4662 USD |
31,581,519.3191 ADA |
0.4583 USD |
0.4228 USD |
0.4763 USD |
0.4662 USD |
| 2024-04-18 |
0.4568 USD |
20,241,608.1183 ADA |
0.4442 USD |
0.4345 USD |
0.4614 USD |
0.4568 USD |