Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.2608 USD |
19,962,750.2400 ADA |
0.2592 USD |
0.2574 USD |
0.2646 USD |
0.2608 USD |
| 2023-10-02 |
0.2584 USD |
25,886,940.3300 ADA |
0.2660 USD |
0.2575 USD |
0.2697 USD |
0.2584 USD |
| 2023-10-01 |
0.2657 USD |
23,888,248.9500 ADA |
0.2541 USD |
0.2537 USD |
0.2678 USD |
0.2657 USD |
| 2023-09-30 |
0.2537 USD |
14,023,823.6300 ADA |
0.2494 USD |
0.2489 USD |
0.2549 USD |
0.2537 USD |
| 2023-09-29 |
0.2494 USD |
20,115,491.3000 ADA |
0.2490 USD |
0.2476 USD |
0.2558 USD |
0.2494 USD |
| 2023-09-28 |
0.2487 USD |
18,040,036.9300 ADA |
0.2445 USD |
0.2432 USD |
0.2506 USD |
0.2487 USD |
| 2023-09-27 |
0.2448 USD |
13,206,189.7400 ADA |
0.2453 USD |
0.2424 USD |
0.2481 USD |
0.2448 USD |
| 2023-09-26 |
0.2454 USD |
13,202,012.2900 ADA |
0.2459 USD |
0.2431 USD |
0.2477 USD |
0.2454 USD |
| 2023-09-25 |
0.2449 USD |
15,073,465.3900 ADA |
0.2426 USD |
0.2405 USD |
0.2461 USD |
0.2449 USD |
| 2023-09-24 |
0.2426 USD |
7,462,220.9500 ADA |
0.2462 USD |
0.2426 USD |
0.2463 USD |
0.2426 USD |
| 2023-09-23 |
0.2460 USD |
7,917,869.0200 ADA |
0.2450 USD |
0.2437 USD |
0.2468 USD |
0.2460 USD |
| 2023-09-22 |
0.2448 USD |
17,483,945.5200 ADA |
0.2449 USD |
0.2427 USD |
0.2465 USD |
0.2448 USD |
| 2023-09-21 |
0.2455 USD |
18,292,221.3000 ADA |
0.2518 USD |
0.2450 USD |
0.2532 USD |
0.2455 USD |
| 2023-09-20 |
0.2515 USD |
17,314,592.1400 ADA |
0.2548 USD |
0.2502 USD |
0.2565 USD |
0.2515 USD |
| 2023-09-19 |
0.2556 USD |
16,289,251.7100 ADA |
0.2515 USD |
0.2508 USD |
0.2579 USD |
0.2556 USD |
| 2023-09-18 |
0.2527 USD |
16,169,130.8300 ADA |
0.2471 USD |
0.2444 USD |
0.2560 USD |
0.2527 USD |
| 2023-09-17 |
0.2470 USD |
10,832,609.5600 ADA |
0.2504 USD |
0.2447 USD |
0.2513 USD |
0.2470 USD |
| 2023-09-16 |
0.2501 USD |
12,301,634.7500 ADA |
0.2506 USD |
0.2482 USD |
0.2539 USD |
0.2501 USD |
| 2023-09-15 |
0.2519 USD |
19,650,767.4600 ADA |
0.2515 USD |
0.2452 USD |
0.2554 USD |
0.2519 USD |
| 2023-09-14 |
0.2513 USD |
20,649,708.5200 ADA |
0.2487 USD |
0.2465 USD |
0.2527 USD |
0.2513 USD |
| 2023-09-13 |
0.2496 USD |
15,166,479.7300 ADA |
0.2456 USD |
0.2434 USD |
0.2500 USD |
0.2496 USD |
| 2023-09-12 |
0.2465 USD |
19,284,732.0800 ADA |
0.2420 USD |
0.2408 USD |
0.2526 USD |
0.2465 USD |
| 2023-09-11 |
0.2416 USD |
24,394,996.7700 ADA |
0.2491 USD |
0.2368 USD |
0.2497 USD |
0.2416 USD |
| 2023-09-10 |
0.2489 USD |
19,693,529.7600 ADA |
0.2532 USD |
0.2442 USD |
0.2533 USD |
0.2489 USD |
| 2023-09-09 |
0.2533 USD |
8,822,389.3300 ADA |
0.2543 USD |
0.2530 USD |
0.2558 USD |
0.2533 USD |
| 2023-09-08 |
0.2542 USD |
14,128,913.1100 ADA |
0.2579 USD |
0.2526 USD |
0.2595 USD |
0.2542 USD |
| 2023-09-07 |
0.2573 USD |
15,938,001.5800 ADA |
0.2577 USD |
0.2530 USD |
0.2595 USD |
0.2573 USD |
| 2023-09-06 |
0.2575 USD |
13,497,047.6100 ADA |
0.2579 USD |
0.2521 USD |
0.2608 USD |
0.2575 USD |
| 2023-09-05 |
0.2577 USD |
12,004,738.9000 ADA |
0.2561 USD |
0.2538 USD |
0.2586 USD |
0.2577 USD |
| 2023-09-04 |
0.2561 USD |
10,364,121.7100 ADA |
0.2559 USD |
0.2533 USD |
0.2599 USD |
0.2561 USD |
| 2023-09-03 |
0.2554 USD |
9,324,433.0900 ADA |
0.2563 USD |
0.2531 USD |
0.2568 USD |
0.2554 USD |
| 2023-09-02 |
0.2559 USD |
8,952,860.6700 ADA |
0.2550 USD |
0.2537 USD |
0.2574 USD |
0.2559 USD |
| 2023-09-01 |
0.2549 USD |
18,239,684.9800 ADA |
0.2551 USD |
0.2512 USD |
0.2588 USD |
0.2549 USD |
| 2023-08-31 |
0.2554 USD |
23,549,872.1100 ADA |
0.2656 USD |
0.2500 USD |
0.2668 USD |
0.2554 USD |
| 2023-08-30 |
0.2662 USD |
14,939,245.7100 ADA |
0.2728 USD |
0.2605 USD |
0.2731 USD |
0.2662 USD |
| 2023-08-29 |
0.2723 USD |
27,674,734.1900 ADA |
0.2676 USD |
0.2600 USD |
0.2799 USD |
0.2723 USD |
| 2023-08-28 |
0.2677 USD |
12,589,899.4900 ADA |
0.2632 USD |
0.2575 USD |
0.2677 USD |
0.2677 USD |
| 2023-08-27 |
0.2632 USD |
9,155,432.1800 ADA |
0.2610 USD |
0.2600 USD |
0.2653 USD |
0.2632 USD |
| 2023-08-26 |
0.2611 USD |
9,305,958.0700 ADA |
0.2611 USD |
0.2578 USD |
0.2619 USD |
0.2611 USD |
| 2023-08-25 |
0.2596 USD |
18,196,507.3500 ADA |
0.2656 USD |
0.2590 USD |
0.2706 USD |
0.2596 USD |
| 2023-08-24 |
0.2653 USD |
12,932,244.7200 ADA |
0.2681 USD |
0.2621 USD |
0.2713 USD |
0.2653 USD |
| 2023-08-23 |
0.2672 USD |
14,716,765.0100 ADA |
0.2586 USD |
0.2578 USD |
0.2698 USD |
0.2672 USD |
| 2023-08-22 |
0.2573 USD |
22,867,763.9900 ADA |
0.2629 USD |
0.2502 USD |
0.2633 USD |
0.2573 USD |
| 2023-08-21 |
0.2632 USD |
16,906,886.2900 ADA |
0.2704 USD |
0.2586 USD |
0.2724 USD |
0.2632 USD |
| 2023-08-20 |
0.2703 USD |
11,690,219.4300 ADA |
0.2689 USD |
0.2648 USD |
0.2731 USD |
0.2703 USD |
| 2023-08-19 |
0.2681 USD |
12,926,499.5900 ADA |
0.2639 USD |
0.2604 USD |
0.2699 USD |
0.2681 USD |
| 2023-08-18 |
0.2635 USD |
43,776,868.6800 ADA |
0.2559 USD |
0.2554 USD |
0.2674 USD |
0.2635 USD |
| 2023-08-17 |
0.2572 USD |
47,876,804.0000 ADA |
0.2745 USD |
0.2520 USD |
0.2782 USD |
0.2572 USD |
| 2023-08-16 |
0.2745 USD |
43,785,023.7000 ADA |
0.2815 USD |
0.2655 USD |
0.2826 USD |
0.2745 USD |
| 2023-08-15 |
0.2816 USD |
22,085,249.4400 ADA |
0.2904 USD |
0.2756 USD |
0.2908 USD |
0.2816 USD |