Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-19 |
0.3500 USD |
38,586,980.8300 ADA |
0.3378 USD |
0.3376 USD |
0.3536 USD |
0.3500 USD |
| 2023-03-18 |
0.3381 USD |
50,616,716.7400 ADA |
0.3502 USD |
0.3359 USD |
0.3579 USD |
0.3381 USD |
| 2023-03-17 |
0.3505 USD |
65,811,454.8900 ADA |
0.3255 USD |
0.3219 USD |
0.3509 USD |
0.3505 USD |
| 2023-03-16 |
0.3248 USD |
73,037,411.9800 ADA |
0.3255 USD |
0.3184 USD |
0.3300 USD |
0.3248 USD |
| 2023-03-15 |
0.3243 USD |
81,824,752.1800 ADA |
0.3442 USD |
0.3166 USD |
0.3484 USD |
0.3243 USD |
| 2023-03-14 |
0.3442 USD |
114,289,108.0100 ADA |
0.3450 USD |
0.3375 USD |
0.3695 USD |
0.3442 USD |
| 2023-03-13 |
0.3443 USD |
88,438,259.6200 ADA |
0.3324 USD |
0.3280 USD |
0.3538 USD |
0.3443 USD |
| 2023-03-12 |
0.3302 USD |
50,494,887.9800 ADA |
0.3074 USD |
0.3037 USD |
0.3322 USD |
0.3302 USD |
| 2023-03-11 |
0.3072 USD |
77,518,813.0400 ADA |
0.3159 USD |
0.3034 USD |
0.3270 USD |
0.3072 USD |
| 2023-03-10 |
0.3167 USD |
119,717,841.9700 ADA |
0.3104 USD |
0.2977 USD |
0.3190 USD |
0.3167 USD |
| 2023-03-09 |
0.3081 USD |
101,767,740.6100 ADA |
0.3175 USD |
0.3030 USD |
0.3221 USD |
0.3081 USD |
| 2023-03-08 |
0.3176 USD |
58,328,129.4700 ADA |
0.3306 USD |
0.3134 USD |
0.3327 USD |
0.3176 USD |
| 2023-03-07 |
0.3289 USD |
51,360,327.4500 ADA |
0.3306 USD |
0.3208 USD |
0.3349 USD |
0.3289 USD |
| 2023-03-06 |
0.3304 USD |
47,575,695.6000 ADA |
0.3370 USD |
0.3292 USD |
0.3387 USD |
0.3304 USD |
| 2023-03-05 |
0.3369 USD |
23,886,762.5300 ADA |
0.3367 USD |
0.3345 USD |
0.3431 USD |
0.3369 USD |
| 2023-03-04 |
0.3361 USD |
12,047,240.4900 ADA |
0.3431 USD |
0.3308 USD |
0.3448 USD |
0.3361 USD |
| 2023-03-03 |
0.3407 USD |
88,434,246.2400 ADA |
0.3504 USD |
0.3210 USD |
0.3508 USD |
0.3407 USD |
| 2023-03-02 |
0.3496 USD |
51,249,910.1500 ADA |
0.3601 USD |
0.3445 USD |
0.3614 USD |
0.3496 USD |
| 2023-03-01 |
0.3603 USD |
51,796,985.3200 ADA |
0.3519 USD |
0.3493 USD |
0.3644 USD |
0.3603 USD |
| 2023-02-28 |
0.3520 USD |
35,610,534.1300 ADA |
0.3646 USD |
0.3486 USD |
0.3681 USD |
0.3520 USD |
| 2023-02-27 |
0.3646 USD |
40,095,419.1100 ADA |
0.3691 USD |
0.3576 USD |
0.3702 USD |
0.3646 USD |
| 2023-02-26 |
0.3691 USD |
40,223,283.1400 ADA |
0.3620 USD |
0.3577 USD |
0.3703 USD |
0.3691 USD |
| 2023-02-25 |
0.3563 USD |
47,008,327.4800 ADA |
0.3657 USD |
0.3516 USD |
0.3677 USD |
0.3563 USD |
| 2023-02-24 |
0.3659 USD |
67,973,460.3500 ADA |
0.3824 USD |
0.3583 USD |
0.3857 USD |
0.3659 USD |
| 2023-02-23 |
0.3824 USD |
44,139,964.8100 ADA |
0.3889 USD |
0.3795 USD |
0.3951 USD |
0.3824 USD |
| 2023-02-22 |
0.3879 USD |
67,658,563.3800 ADA |
0.3927 USD |
0.3769 USD |
0.3930 USD |
0.3879 USD |
| 2023-02-21 |
0.3923 USD |
62,018,998.8200 ADA |
0.4035 USD |
0.3852 USD |
0.4061 USD |
0.3923 USD |
| 2023-02-20 |
0.4036 USD |
57,645,233.1100 ADA |
0.3996 USD |
0.3893 USD |
0.4097 USD |
0.4036 USD |
| 2023-02-19 |
0.3985 USD |
53,720,510.0200 ADA |
0.4060 USD |
0.3970 USD |
0.4125 USD |
0.3985 USD |
| 2023-02-18 |
0.4060 USD |
38,527,360.7800 ADA |
0.4034 USD |
0.3979 USD |
0.4185 USD |
0.4060 USD |
| 2023-02-17 |
0.4041 USD |
54,441,592.0500 ADA |
0.3874 USD |
0.3855 USD |
0.4099 USD |
0.4041 USD |
| 2023-02-16 |
0.3909 USD |
79,297,461.5300 ADA |
0.4203 USD |
0.3886 USD |
0.4221 USD |
0.3909 USD |
| 2023-02-15 |
0.4171 USD |
93,822,235.8100 ADA |
0.3870 USD |
0.3820 USD |
0.4206 USD |
0.4171 USD |
| 2023-02-14 |
0.3866 USD |
97,250,157.2200 ADA |
0.3595 USD |
0.3548 USD |
0.3936 USD |
0.3866 USD |
| 2023-02-13 |
0.3598 USD |
72,127,642.2800 ADA |
0.3642 USD |
0.3454 USD |
0.3658 USD |
0.3598 USD |
| 2023-02-12 |
0.3652 USD |
46,376,709.6100 ADA |
0.3687 USD |
0.3596 USD |
0.3738 USD |
0.3652 USD |
| 2023-02-11 |
0.3700 USD |
49,699,614.2300 ADA |
0.3581 USD |
0.3569 USD |
0.3703 USD |
0.3700 USD |
| 2023-02-10 |
0.3567 USD |
73,019,351.3600 ADA |
0.3622 USD |
0.3539 USD |
0.3657 USD |
0.3567 USD |
| 2023-02-09 |
0.3620 USD |
95,635,638.7000 ADA |
0.3943 USD |
0.3542 USD |
0.3958 USD |
0.3620 USD |
| 2023-02-08 |
0.3945 USD |
54,562,895.4600 ADA |
0.3990 USD |
0.3855 USD |
0.4040 USD |
0.3945 USD |
| 2023-02-07 |
0.3997 USD |
56,924,138.5200 ADA |
0.3824 USD |
0.3815 USD |
0.3999 USD |
0.3997 USD |
| 2023-02-06 |
0.3822 USD |
57,069,492.8400 ADA |
0.3926 USD |
0.3820 USD |
0.4034 USD |
0.3822 USD |
| 2023-02-05 |
0.3919 USD |
57,804,510.9700 ADA |
0.3995 USD |
0.3820 USD |
0.4020 USD |
0.3919 USD |
| 2023-02-04 |
0.4025 USD |
34,358,447.9000 ADA |
0.4037 USD |
0.3975 USD |
0.4056 USD |
0.4025 USD |
| 2023-02-03 |
0.4043 USD |
61,779,881.7900 ADA |
0.3983 USD |
0.3944 USD |
0.4072 USD |
0.4043 USD |
| 2023-02-02 |
0.4002 USD |
94,506,432.5000 ADA |
0.3969 USD |
0.3923 USD |
0.4137 USD |
0.4002 USD |
| 2023-02-01 |
0.3976 USD |
80,364,638.6700 ADA |
0.3901 USD |
0.3714 USD |
0.4018 USD |
0.3976 USD |
| 2023-01-31 |
0.3898 USD |
69,190,969.8500 ADA |
0.3727 USD |
0.3684 USD |
0.4000 USD |
0.3898 USD |