Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-27 |
0.2859 USD |
22,570,219.0100 ADA |
0.2806 USD |
0.2785 USD |
0.2897 USD |
0.2859 USD |
| 2023-06-26 |
0.2801 USD |
24,622,899.0100 ADA |
0.2921 USD |
0.2759 USD |
0.2923 USD |
0.2801 USD |
| 2023-06-25 |
0.2933 USD |
18,989,824.1400 ADA |
0.2896 USD |
0.2886 USD |
0.3051 USD |
0.2933 USD |
| 2023-06-24 |
0.2902 USD |
18,406,924.4600 ADA |
0.2968 USD |
0.2845 USD |
0.2977 USD |
0.2902 USD |
| 2023-06-23 |
0.2964 USD |
31,415,919.1500 ADA |
0.2899 USD |
0.2869 USD |
0.3028 USD |
0.2964 USD |
| 2023-06-22 |
0.2901 USD |
38,889,681.6200 ADA |
0.2863 USD |
0.2857 USD |
0.3050 USD |
0.2901 USD |
| 2023-06-21 |
0.2855 USD |
45,333,601.6900 ADA |
0.2705 USD |
0.2687 USD |
0.2883 USD |
0.2855 USD |
| 2023-06-20 |
0.2691 USD |
33,050,880.9400 ADA |
0.2631 USD |
0.2522 USD |
0.2697 USD |
0.2691 USD |
| 2023-06-19 |
0.2629 USD |
14,534,469.1500 ADA |
0.2608 USD |
0.2570 USD |
0.2635 USD |
0.2629 USD |
| 2023-06-18 |
0.2608 USD |
12,621,549.8800 ADA |
0.2666 USD |
0.2589 USD |
0.2690 USD |
0.2608 USD |
| 2023-06-17 |
0.2670 USD |
15,276,755.7900 ADA |
0.2630 USD |
0.2605 USD |
0.2735 USD |
0.2670 USD |
| 2023-06-16 |
0.2632 USD |
23,393,388.9100 ADA |
0.2618 USD |
0.2533 USD |
0.2673 USD |
0.2632 USD |
| 2023-06-15 |
0.2612 USD |
33,536,631.9200 ADA |
0.2634 USD |
0.2522 USD |
0.2660 USD |
0.2612 USD |
| 2023-06-14 |
0.2627 USD |
31,807,985.7400 ADA |
0.2751 USD |
0.2565 USD |
0.2775 USD |
0.2627 USD |
| 2023-06-13 |
0.2746 USD |
40,673,173.4800 ADA |
0.2747 USD |
0.2683 USD |
0.2895 USD |
0.2746 USD |
| 2023-06-12 |
0.2755 USD |
34,090,182.4400 ADA |
0.2718 USD |
0.2651 USD |
0.2865 USD |
0.2755 USD |
| 2023-06-11 |
0.2722 USD |
40,812,399.3500 ADA |
0.2748 USD |
0.2591 USD |
0.2800 USD |
0.2722 USD |
| 2023-06-10 |
0.2789 USD |
162,193,728.3800 ADA |
0.2950 USD |
0.2300 USD |
0.2952 USD |
0.2789 USD |
| 2023-06-09 |
0.2954 USD |
80,731,325.2300 ADA |
0.3227 USD |
0.2900 USD |
0.3239 USD |
0.2954 USD |
| 2023-06-08 |
0.3227 USD |
26,259,768.1000 ADA |
0.3222 USD |
0.3200 USD |
0.3309 USD |
0.3227 USD |
| 2023-06-07 |
0.3222 USD |
74,285,859.1600 ADA |
0.3531 USD |
0.3177 USD |
0.3556 USD |
0.3222 USD |
| 2023-06-06 |
0.3535 USD |
44,771,431.2400 ADA |
0.3516 USD |
0.3364 USD |
0.3570 USD |
0.3535 USD |
| 2023-06-05 |
0.3511 USD |
45,479,283.2300 ADA |
0.3774 USD |
0.3470 USD |
0.3792 USD |
0.3511 USD |
| 2023-06-04 |
0.3815 USD |
10,995,897.0300 ADA |
0.3759 USD |
0.3748 USD |
0.3820 USD |
0.3815 USD |
| 2023-06-03 |
0.3753 USD |
9,058,479.4100 ADA |
0.3782 USD |
0.3731 USD |
0.3783 USD |
0.3753 USD |
| 2023-06-02 |
0.3778 USD |
24,119,728.9300 ADA |
0.3646 USD |
0.3620 USD |
0.3795 USD |
0.3778 USD |
| 2023-06-01 |
0.3656 USD |
34,964,008.1400 ADA |
0.3744 USD |
0.3610 USD |
0.3759 USD |
0.3656 USD |
| 2023-05-31 |
0.3753 USD |
31,125,585.4300 ADA |
0.3779 USD |
0.3702 USD |
0.3809 USD |
0.3753 USD |
| 2023-05-30 |
0.3780 USD |
23,353,074.7500 ADA |
0.3788 USD |
0.3748 USD |
0.3834 USD |
0.3780 USD |
| 2023-05-29 |
0.3780 USD |
27,275,298.9600 ADA |
0.3829 USD |
0.3756 USD |
0.3864 USD |
0.3780 USD |
| 2023-05-28 |
0.3832 USD |
29,127,506.0200 ADA |
0.3669 USD |
0.3662 USD |
0.3849 USD |
0.3832 USD |
| 2023-05-27 |
0.3666 USD |
12,434,377.5700 ADA |
0.3629 USD |
0.3608 USD |
0.3675 USD |
0.3666 USD |
| 2023-05-26 |
0.3626 USD |
29,938,743.8300 ADA |
0.3581 USD |
0.3537 USD |
0.3671 USD |
0.3626 USD |
| 2023-05-25 |
0.3578 USD |
23,715,527.7200 ADA |
0.3640 USD |
0.3551 USD |
0.3648 USD |
0.3578 USD |
| 2023-05-24 |
0.3641 USD |
25,910,899.0600 ADA |
0.3703 USD |
0.3602 USD |
0.3706 USD |
0.3641 USD |
| 2023-05-23 |
0.3705 USD |
21,516,729.4700 ADA |
0.3679 USD |
0.3659 USD |
0.3755 USD |
0.3705 USD |
| 2023-05-22 |
0.3678 USD |
25,295,273.9100 ADA |
0.3603 USD |
0.3564 USD |
0.3742 USD |
0.3678 USD |
| 2023-05-21 |
0.3615 USD |
14,767,117.6300 ADA |
0.3663 USD |
0.3572 USD |
0.3677 USD |
0.3615 USD |
| 2023-05-20 |
0.3661 USD |
13,271,320.7800 ADA |
0.3682 USD |
0.3636 USD |
0.3685 USD |
0.3661 USD |
| 2023-05-19 |
0.3686 USD |
17,393,412.2800 ADA |
0.3715 USD |
0.3661 USD |
0.3731 USD |
0.3686 USD |
| 2023-05-18 |
0.3750 USD |
34,858,224.5000 ADA |
0.3757 USD |
0.3658 USD |
0.3803 USD |
0.3750 USD |
| 2023-05-17 |
0.3754 USD |
46,596,292.7200 ADA |
0.3683 USD |
0.3646 USD |
0.3805 USD |
0.3754 USD |
| 2023-05-16 |
0.3665 USD |
30,425,460.9700 ADA |
0.3670 USD |
0.3616 USD |
0.3708 USD |
0.3665 USD |
| 2023-05-15 |
0.3689 USD |
21,932,522.9900 ADA |
0.3711 USD |
0.3663 USD |
0.3760 USD |
0.3689 USD |
| 2023-05-14 |
0.3702 USD |
12,490,807.1400 ADA |
0.3650 USD |
0.3628 USD |
0.3732 USD |
0.3702 USD |
| 2023-05-13 |
0.3656 USD |
13,964,067.2500 ADA |
0.3707 USD |
0.3625 USD |
0.3712 USD |
0.3656 USD |
| 2023-05-12 |
0.3693 USD |
40,221,293.8800 ADA |
0.3602 USD |
0.3535 USD |
0.3710 USD |
0.3693 USD |
| 2023-05-11 |
0.3606 USD |
41,706,090.5000 ADA |
0.3697 USD |
0.3500 USD |
0.3699 USD |
0.3606 USD |
| 2023-05-10 |
0.3701 USD |
59,796,086.4000 ADA |
0.3636 USD |
0.3547 USD |
0.3735 USD |
0.3701 USD |
| 2023-05-09 |
0.3629 USD |
27,256,801.1000 ADA |
0.3658 USD |
0.3600 USD |
0.3708 USD |
0.3629 USD |