Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
0.3658 USD |
43,623,903.3300 ADA |
0.3765 USD |
0.3539 USD |
0.3800 USD |
0.3658 USD |
| 2023-05-07 |
0.3795 USD |
15,885,044.0500 ADA |
0.3796 USD |
0.3772 USD |
0.3838 USD |
0.3795 USD |
| 2023-05-06 |
0.3809 USD |
23,597,262.0800 ADA |
0.3947 USD |
0.3742 USD |
0.3971 USD |
0.3809 USD |
| 2023-05-05 |
0.3942 USD |
25,129,366.4600 ADA |
0.3874 USD |
0.3825 USD |
0.3973 USD |
0.3942 USD |
| 2023-05-04 |
0.3875 USD |
17,067,590.4100 ADA |
0.3942 USD |
0.3851 USD |
0.3965 USD |
0.3875 USD |
| 2023-05-03 |
0.3941 USD |
32,745,880.3800 ADA |
0.3920 USD |
0.3785 USD |
0.3965 USD |
0.3941 USD |
| 2023-05-02 |
0.3922 USD |
22,171,429.4300 ADA |
0.3867 USD |
0.3814 USD |
0.3950 USD |
0.3922 USD |
| 2023-05-01 |
0.3869 USD |
23,994,842.1900 ADA |
0.3960 USD |
0.3803 USD |
0.3983 USD |
0.3869 USD |
| 2023-04-30 |
0.3989 USD |
16,229,546.1300 ADA |
0.4027 USD |
0.3949 USD |
0.4152 USD |
0.3989 USD |
| 2023-04-29 |
0.4015 USD |
12,754,156.6300 ADA |
0.4048 USD |
0.4000 USD |
0.4080 USD |
0.4015 USD |
| 2023-04-28 |
0.4041 USD |
22,818,642.4400 ADA |
0.4100 USD |
0.3971 USD |
0.4111 USD |
0.4041 USD |
| 2023-04-27 |
0.4094 USD |
30,993,276.5000 ADA |
0.4016 USD |
0.4010 USD |
0.4186 USD |
0.4094 USD |
| 2023-04-26 |
0.4008 USD |
45,943,218.2100 ADA |
0.3944 USD |
0.3782 USD |
0.4173 USD |
0.4008 USD |
| 2023-04-25 |
0.3952 USD |
27,643,482.6900 ADA |
0.3837 USD |
0.3763 USD |
0.3954 USD |
0.3952 USD |
| 2023-04-24 |
0.3846 USD |
20,668,456.4900 ADA |
0.3887 USD |
0.3795 USD |
0.3976 USD |
0.3846 USD |
| 2023-04-23 |
0.3882 USD |
20,554,336.3200 ADA |
0.3956 USD |
0.3800 USD |
0.3958 USD |
0.3882 USD |
| 2023-04-22 |
0.3958 USD |
24,419,478.4800 ADA |
0.3823 USD |
0.3811 USD |
0.3990 USD |
0.3958 USD |
| 2023-04-21 |
0.3825 USD |
74,344,749.0000 ADA |
0.4003 USD |
0.3789 USD |
0.4072 USD |
0.3825 USD |
| 2023-04-20 |
0.4031 USD |
62,448,030.9500 ADA |
0.4163 USD |
0.3956 USD |
0.4223 USD |
0.4031 USD |
| 2023-04-19 |
0.4163 USD |
97,754,679.5900 ADA |
0.4436 USD |
0.4100 USD |
0.4436 USD |
0.4163 USD |
| 2023-04-18 |
0.4436 USD |
52,580,328.4500 ADA |
0.4345 USD |
0.4280 USD |
0.4482 USD |
0.4436 USD |
| 2023-04-17 |
0.4351 USD |
61,044,407.8100 ADA |
0.4514 USD |
0.4315 USD |
0.4519 USD |
0.4351 USD |
| 2023-04-16 |
0.4523 USD |
43,412,437.0200 ADA |
0.4528 USD |
0.4426 USD |
0.4582 USD |
0.4523 USD |
| 2023-04-15 |
0.4534 USD |
77,724,312.3400 ADA |
0.4384 USD |
0.4315 USD |
0.4625 USD |
0.4534 USD |
| 2023-04-14 |
0.4396 USD |
101,347,272.6500 ADA |
0.4257 USD |
0.4234 USD |
0.4446 USD |
0.4396 USD |
| 2023-04-13 |
0.4253 USD |
67,659,051.9300 ADA |
0.4051 USD |
0.4000 USD |
0.4293 USD |
0.4253 USD |
| 2023-04-12 |
0.4046 USD |
50,542,077.4100 ADA |
0.4020 USD |
0.3892 USD |
0.4069 USD |
0.4046 USD |
| 2023-04-11 |
0.4017 USD |
63,202,763.4000 ADA |
0.3973 USD |
0.3960 USD |
0.4134 USD |
0.4017 USD |
| 2023-04-10 |
0.3980 USD |
30,700,834.8100 ADA |
0.3897 USD |
0.3850 USD |
0.3980 USD |
0.3980 USD |
| 2023-04-09 |
0.3897 USD |
19,818,338.7400 ADA |
0.3855 USD |
0.3845 USD |
0.3936 USD |
0.3897 USD |
| 2023-04-08 |
0.3861 USD |
17,696,552.4500 ADA |
0.3838 USD |
0.3807 USD |
0.3906 USD |
0.3861 USD |
| 2023-04-07 |
0.3842 USD |
21,443,070.3800 ADA |
0.3832 USD |
0.3761 USD |
0.3875 USD |
0.3842 USD |
| 2023-04-06 |
0.3838 USD |
32,242,442.1500 ADA |
0.3922 USD |
0.3766 USD |
0.3923 USD |
0.3838 USD |
| 2023-04-05 |
0.3920 USD |
32,029,150.0300 ADA |
0.3897 USD |
0.3870 USD |
0.4003 USD |
0.3920 USD |
| 2023-04-04 |
0.3895 USD |
43,848,687.5100 ADA |
0.3874 USD |
0.3846 USD |
0.4001 USD |
0.3895 USD |
| 2023-04-03 |
0.3866 USD |
70,514,956.7500 ADA |
0.3816 USD |
0.3711 USD |
0.4049 USD |
0.3866 USD |
| 2023-04-02 |
0.3812 USD |
26,757,277.7000 ADA |
0.3922 USD |
0.3761 USD |
0.3932 USD |
0.3812 USD |
| 2023-04-01 |
0.3951 USD |
26,237,735.0600 ADA |
0.3990 USD |
0.3884 USD |
0.4029 USD |
0.3951 USD |
| 2023-03-31 |
0.4003 USD |
64,489,999.4500 ADA |
0.3762 USD |
0.3742 USD |
0.4093 USD |
0.4003 USD |
| 2023-03-30 |
0.3761 USD |
52,818,561.0400 ADA |
0.3813 USD |
0.3697 USD |
0.3890 USD |
0.3761 USD |
| 2023-03-29 |
0.3837 USD |
65,911,298.0300 ADA |
0.3682 USD |
0.3667 USD |
0.3899 USD |
0.3837 USD |
| 2023-03-28 |
0.3682 USD |
35,558,508.8100 ADA |
0.3457 USD |
0.3429 USD |
0.3703 USD |
0.3682 USD |
| 2023-03-27 |
0.3447 USD |
36,120,429.4700 ADA |
0.3561 USD |
0.3369 USD |
0.3576 USD |
0.3447 USD |
| 2023-03-26 |
0.3567 USD |
21,612,401.9500 ADA |
0.3517 USD |
0.3490 USD |
0.3617 USD |
0.3567 USD |
| 2023-03-25 |
0.3517 USD |
20,581,510.7800 ADA |
0.3602 USD |
0.3491 USD |
0.3633 USD |
0.3517 USD |
| 2023-03-24 |
0.3597 USD |
54,273,700.1000 ADA |
0.3723 USD |
0.3556 USD |
0.3734 USD |
0.3597 USD |
| 2023-03-23 |
0.3725 USD |
57,279,399.4000 ADA |
0.3605 USD |
0.3544 USD |
0.3861 USD |
0.3725 USD |
| 2023-03-22 |
0.3607 USD |
102,767,239.5400 ADA |
0.3707 USD |
0.3499 USD |
0.3882 USD |
0.3607 USD |
| 2023-03-21 |
0.3710 USD |
73,355,906.6000 ADA |
0.3333 USD |
0.3305 USD |
0.3877 USD |
0.3710 USD |
| 2023-03-20 |
0.3344 USD |
46,977,968.3900 ADA |
0.3461 USD |
0.3325 USD |
0.3472 USD |
0.3344 USD |