Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-08 |
0.7238 USD |
44,644,164.3532 ADA |
0.7439 USD |
0.6998 USD |
0.7556 USD |
0.7238 USD |
| 2024-03-07 |
0.7497 USD |
38,101,409.0475 ADA |
0.7354 USD |
0.7186 USD |
0.7560 USD |
0.7497 USD |
| 2024-03-06 |
0.7349 USD |
50,852,125.2513 ADA |
0.6933 USD |
0.6656 USD |
0.7570 USD |
0.7349 USD |
| 2024-03-05 |
0.6729 USD |
92,827,040.8964 ADA |
0.7714 USD |
0.5800 USD |
0.7834 USD |
0.6729 USD |
| 2024-03-04 |
0.7710 USD |
69,061,558.5202 ADA |
0.7285 USD |
0.7237 USD |
0.7991 USD |
0.7710 USD |
| 2024-03-03 |
0.7313 USD |
28,313,466.8432 ADA |
0.7420 USD |
0.6899 USD |
0.7431 USD |
0.7313 USD |
| 2024-03-02 |
0.7415 USD |
58,812,014.9484 ADA |
0.7204 USD |
0.7179 USD |
0.7645 USD |
0.7415 USD |
| 2024-03-01 |
0.6984 USD |
40,662,435.9827 ADA |
0.6553 USD |
0.6531 USD |
0.7000 USD |
0.6984 USD |
| 2024-02-29 |
0.6502 USD |
87,408,305.0734 ADA |
0.6295 USD |
0.6232 USD |
0.7090 USD |
0.6502 USD |
| 2024-02-28 |
0.6296 USD |
64,777,709.9200 ADA |
0.6243 USD |
0.5980 USD |
0.6619 USD |
0.6296 USD |
| 2024-02-27 |
0.6259 USD |
47,388,238.3100 ADA |
0.6200 USD |
0.6076 USD |
0.6310 USD |
0.6259 USD |
| 2024-02-26 |
0.6160 USD |
36,252,833.3300 ADA |
0.5914 USD |
0.5734 USD |
0.6229 USD |
0.6160 USD |
| 2024-02-25 |
0.5915 USD |
16,429,302.4200 ADA |
0.5970 USD |
0.5804 USD |
0.6006 USD |
0.5915 USD |
| 2024-02-24 |
0.5969 USD |
15,687,507.3800 ADA |
0.5823 USD |
0.5695 USD |
0.5999 USD |
0.5969 USD |
| 2024-02-23 |
0.5852 USD |
19,325,131.5700 ADA |
0.5854 USD |
0.5681 USD |
0.5948 USD |
0.5852 USD |
| 2024-02-22 |
0.5915 USD |
21,045,603.8400 ADA |
0.5988 USD |
0.5807 USD |
0.6079 USD |
0.5915 USD |
| 2024-02-21 |
0.5911 USD |
28,063,345.5400 ADA |
0.6218 USD |
0.5746 USD |
0.6237 USD |
0.5911 USD |
| 2024-02-20 |
0.6222 USD |
36,621,853.1000 ADA |
0.6309 USD |
0.5944 USD |
0.6413 USD |
0.6222 USD |
| 2024-02-19 |
0.6316 USD |
23,227,843.0200 ADA |
0.6197 USD |
0.6150 USD |
0.6390 USD |
0.6316 USD |
| 2024-02-18 |
0.6188 USD |
39,391,287.5000 ADA |
0.6099 USD |
0.6094 USD |
0.6390 USD |
0.6188 USD |
| 2024-02-17 |
0.6081 USD |
22,285,776.9400 ADA |
0.5990 USD |
0.5691 USD |
0.6082 USD |
0.6081 USD |
| 2024-02-16 |
0.5954 USD |
42,128,517.8900 ADA |
0.6092 USD |
0.5824 USD |
0.6142 USD |
0.5954 USD |
| 2024-02-15 |
0.5988 USD |
44,447,330.1300 ADA |
0.5774 USD |
0.5712 USD |
0.6125 USD |
0.5988 USD |
| 2024-02-14 |
0.5766 USD |
33,366,916.8100 ADA |
0.5452 USD |
0.5400 USD |
0.5835 USD |
0.5766 USD |
| 2024-02-13 |
0.5450 USD |
27,808,156.9600 ADA |
0.5594 USD |
0.5341 USD |
0.5647 USD |
0.5450 USD |
| 2024-02-12 |
0.5597 USD |
31,430,091.7800 ADA |
0.5418 USD |
0.5308 USD |
0.5687 USD |
0.5597 USD |
| 2024-02-11 |
0.5406 USD |
29,485,558.6000 ADA |
0.5517 USD |
0.5356 USD |
0.5656 USD |
0.5406 USD |
| 2024-02-10 |
0.5502 USD |
28,109,648.1300 ADA |
0.5411 USD |
0.5282 USD |
0.5583 USD |
0.5502 USD |
| 2024-02-09 |
0.5406 USD |
35,814,136.9700 ADA |
0.5304 USD |
0.5279 USD |
0.5478 USD |
0.5406 USD |
| 2024-02-08 |
0.5265 USD |
42,493,722.7000 ADA |
0.5022 USD |
0.5019 USD |
0.5376 USD |
0.5265 USD |
| 2024-02-07 |
0.4995 USD |
31,235,936.3400 ADA |
0.4981 USD |
0.4738 USD |
0.5022 USD |
0.4995 USD |
| 2024-02-06 |
0.4992 USD |
15,530,115.9000 ADA |
0.4938 USD |
0.4884 USD |
0.5040 USD |
0.4992 USD |
| 2024-02-05 |
0.4927 USD |
15,186,784.7700 ADA |
0.4930 USD |
0.4867 USD |
0.5057 USD |
0.4927 USD |
| 2024-02-04 |
0.5019 USD |
9,059,575.2200 ADA |
0.5122 USD |
0.4975 USD |
0.5124 USD |
0.5019 USD |
| 2024-02-03 |
0.5124 USD |
14,153,500.0800 ADA |
0.5150 USD |
0.5115 USD |
0.5254 USD |
0.5124 USD |
| 2024-02-02 |
0.5116 USD |
21,894,549.6000 ADA |
0.5080 USD |
0.5038 USD |
0.5240 USD |
0.5116 USD |
| 2024-02-01 |
0.5056 USD |
14,361,379.8700 ADA |
0.4972 USD |
0.4854 USD |
0.5057 USD |
0.5056 USD |
| 2024-01-31 |
0.4975 USD |
28,698,575.9400 ADA |
0.5138 USD |
0.4931 USD |
0.5203 USD |
0.4975 USD |
| 2024-01-30 |
0.5139 USD |
33,049,128.3900 ADA |
0.5263 USD |
0.5123 USD |
0.5376 USD |
0.5139 USD |
| 2024-01-29 |
0.5255 USD |
24,620,034.7600 ADA |
0.4904 USD |
0.4837 USD |
0.5280 USD |
0.5255 USD |
| 2024-01-28 |
0.4895 USD |
14,847,546.2700 ADA |
0.4862 USD |
0.4834 USD |
0.5004 USD |
0.4895 USD |
| 2024-01-27 |
0.4853 USD |
10,772,115.9400 ADA |
0.4849 USD |
0.4753 USD |
0.4899 USD |
0.4853 USD |
| 2024-01-26 |
0.4850 USD |
16,467,586.4400 ADA |
0.4660 USD |
0.4628 USD |
0.4902 USD |
0.4850 USD |
| 2024-01-25 |
0.4667 USD |
18,440,952.1800 ADA |
0.4764 USD |
0.4581 USD |
0.4837 USD |
0.4667 USD |
| 2024-01-24 |
0.4757 USD |
32,978,566.8800 ADA |
0.4770 USD |
0.4639 USD |
0.4801 USD |
0.4757 USD |
| 2024-01-23 |
0.4741 USD |
40,327,840.4000 ADA |
0.4777 USD |
0.4473 USD |
0.4858 USD |
0.4741 USD |
| 2024-01-22 |
0.4780 USD |
29,123,945.6500 ADA |
0.5029 USD |
0.4743 USD |
0.5059 USD |
0.4780 USD |
| 2024-01-21 |
0.5031 USD |
13,512,605.4200 ADA |
0.5154 USD |
0.5028 USD |
0.5203 USD |
0.5031 USD |
| 2024-01-20 |
0.5156 USD |
19,144,600.0900 ADA |
0.5040 USD |
0.4982 USD |
0.5175 USD |
0.5156 USD |
| 2024-01-19 |
0.5005 USD |
32,974,511.9100 ADA |
0.5019 USD |
0.4704 USD |
0.5044 USD |
0.5005 USD |