Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.4500 USD |
37,958,756.8057 ADA |
0.4580 USD |
0.4300 USD |
0.4900 USD |
0.4500 USD |
| 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 |