Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-21 |
2.4450 USD |
83,634,133.9800 ADA |
2.4570 USD |
2.3828 USD |
2.5295 USD |
2.4450 USD |
| 2021-08-20 |
2.4597 USD |
213,431,320.6000 ADA |
2.4410 USD |
2.3713 USD |
2.5832 USD |
2.4597 USD |
| 2021-08-19 |
2.4093 USD |
229,901,467.6400 ADA |
2.1047 USD |
2.0473 USD |
2.4494 USD |
2.4093 USD |
| 2021-08-18 |
2.1463 USD |
146,346,943.6200 ADA |
1.9233 USD |
1.8703 USD |
2.1650 USD |
2.1463 USD |
| 2021-08-17 |
1.9607 USD |
139,171,725.8400 ADA |
2.0717 USD |
1.9060 USD |
2.1413 USD |
1.9607 USD |
| 2021-08-16 |
2.0839 USD |
92,004,909.7800 ADA |
2.1684 USD |
2.0475 USD |
2.1968 USD |
2.0839 USD |
| 2021-08-15 |
2.1694 USD |
115,040,255.1800 ADA |
2.1906 USD |
2.0327 USD |
2.2499 USD |
2.1694 USD |
| 2021-08-14 |
2.2008 USD |
148,350,548.0400 ADA |
2.1398 USD |
2.0839 USD |
2.2500 USD |
2.2008 USD |
| 2021-08-13 |
2.0486 USD |
190,989,971.4200 ADA |
1.8351 USD |
1.8211 USD |
2.0821 USD |
2.0486 USD |
| 2021-08-12 |
1.8268 USD |
125,901,284.1600 ADA |
1.7946 USD |
1.6800 USD |
1.8694 USD |
1.8268 USD |
| 2021-08-11 |
1.7966 USD |
185,215,291.1500 ADA |
1.6788 USD |
1.6708 USD |
1.8980 USD |
1.7966 USD |
| 2021-08-10 |
1.6748 USD |
108,501,937.8300 ADA |
1.4752 USD |
1.4581 USD |
1.7010 USD |
1.6748 USD |
| 2021-08-09 |
1.4760 USD |
58,494,998.8400 ADA |
1.4265 USD |
1.3921 USD |
1.5000 USD |
1.4760 USD |
| 2021-08-08 |
1.4310 USD |
48,599,538.1500 ADA |
1.4743 USD |
1.4075 USD |
1.4952 USD |
1.4310 USD |
| 2021-08-07 |
1.4766 USD |
62,330,406.5000 ADA |
1.4030 USD |
1.3959 USD |
1.4866 USD |
1.4766 USD |
| 2021-08-06 |
1.4024 USD |
51,650,049.4500 ADA |
1.3867 USD |
1.3622 USD |
1.4261 USD |
1.4024 USD |
| 2021-08-05 |
1.3889 USD |
44,234,267.0800 ADA |
1.3763 USD |
1.3384 USD |
1.3987 USD |
1.3889 USD |
| 2021-08-04 |
1.3777 USD |
47,219,769.0700 ADA |
1.3689 USD |
1.3229 USD |
1.3935 USD |
1.3777 USD |
| 2021-08-03 |
1.3681 USD |
58,747,261.0000 ADA |
1.3082 USD |
1.2620 USD |
1.3815 USD |
1.3681 USD |
| 2021-08-02 |
1.3182 USD |
39,353,176.7800 ADA |
1.3141 USD |
1.2941 USD |
1.3504 USD |
1.3182 USD |
| 2021-08-01 |
1.3100 USD |
56,850,572.7700 ADA |
1.3211 USD |
1.3000 USD |
1.3893 USD |
1.3100 USD |
| 2021-07-31 |
1.3233 USD |
34,092,018.3000 ADA |
1.3119 USD |
1.2886 USD |
1.3339 USD |
1.3233 USD |
| 2021-07-30 |
1.2988 USD |
37,538,417.9500 ADA |
1.2856 USD |
1.2489 USD |
1.3183 USD |
1.2988 USD |
| 2021-07-29 |
1.2832 USD |
31,125,406.1600 ADA |
1.2880 USD |
1.2576 USD |
1.2986 USD |
1.2832 USD |
| 2021-07-28 |
1.2849 USD |
40,817,319.9400 ADA |
1.2805 USD |
1.2580 USD |
1.3183 USD |
1.2849 USD |
| 2021-07-27 |
1.2742 USD |
52,419,478.9200 ADA |
1.2556 USD |
1.2140 USD |
1.3170 USD |
1.2742 USD |
| 2021-07-26 |
1.2672 USD |
114,775,315.4700 ADA |
1.2296 USD |
1.2233 USD |
1.4000 USD |
1.2672 USD |
| 2021-07-25 |
1.2295 USD |
28,472,127.7700 ADA |
1.2341 USD |
1.1909 USD |
1.2400 USD |
1.2295 USD |
| 2021-07-24 |
1.2340 USD |
34,453,658.1100 ADA |
1.2080 USD |
1.1971 USD |
1.2499 USD |
1.2340 USD |
| 2021-07-23 |
1.2055 USD |
36,204,275.9500 ADA |
1.1858 USD |
1.1465 USD |
1.2086 USD |
1.2055 USD |
| 2021-07-22 |
1.1864 USD |
32,046,376.8400 ADA |
1.1713 USD |
1.1503 USD |
1.2090 USD |
1.1864 USD |
| 2021-07-21 |
1.1698 USD |
66,996,650.4400 ADA |
1.0559 USD |
1.0380 USD |
1.2261 USD |
1.1698 USD |
| 2021-07-20 |
1.0544 USD |
98,454,935.2500 ADA |
1.1228 USD |
1.0250 USD |
1.1365 USD |
1.0544 USD |
| 2021-07-19 |
1.1302 USD |
38,022,265.9300 ADA |
1.1816 USD |
1.1159 USD |
1.1922 USD |
1.1302 USD |
| 2021-07-18 |
1.1874 USD |
20,128,679.3600 ADA |
1.1731 USD |
1.1674 USD |
1.2193 USD |
1.1874 USD |
| 2021-07-17 |
1.1744 USD |
30,086,097.9800 ADA |
1.1714 USD |
1.1503 USD |
1.1954 USD |
1.1744 USD |
| 2021-07-16 |
1.1735 USD |
36,734,789.0100 ADA |
1.2249 USD |
1.1661 USD |
1.2452 USD |
1.1735 USD |
| 2021-07-15 |
1.2221 USD |
31,780,807.9500 ADA |
1.2636 USD |
1.2051 USD |
1.2900 USD |
1.2221 USD |
| 2021-07-14 |
1.2601 USD |
41,959,026.7000 ADA |
1.2651 USD |
1.2000 USD |
1.2900 USD |
1.2601 USD |
| 2021-07-13 |
1.2651 USD |
35,867,441.8200 ADA |
1.3122 USD |
1.2500 USD |
1.3202 USD |
1.2651 USD |
| 2021-07-12 |
1.3144 USD |
27,848,511.8000 ADA |
1.3491 USD |
1.2916 USD |
1.3747 USD |
1.3144 USD |
| 2021-07-11 |
1.3493 USD |
12,104,235.9200 ADA |
1.3358 USD |
1.3235 USD |
1.3673 USD |
1.3493 USD |
| 2021-07-10 |
1.3360 USD |
17,668,267.7000 ADA |
1.3509 USD |
1.3178 USD |
1.3665 USD |
1.3360 USD |
| 2021-07-09 |
1.3542 USD |
28,103,660.1100 ADA |
1.3276 USD |
1.2872 USD |
1.3743 USD |
1.3542 USD |
| 2021-07-08 |
1.3315 USD |
41,681,790.5000 ADA |
1.4049 USD |
1.3193 USD |
1.4073 USD |
1.3315 USD |
| 2021-07-07 |
1.4050 USD |
25,376,549.2200 ADA |
1.4163 USD |
1.4000 USD |
1.4412 USD |
1.4050 USD |
| 2021-07-06 |
1.4171 USD |
32,564,451.6300 ADA |
1.4038 USD |
1.3901 USD |
1.4575 USD |
1.4171 USD |
| 2021-07-05 |
1.4150 USD |
34,386,356.2800 ADA |
1.4621 USD |
1.3775 USD |
1.4623 USD |
1.4150 USD |
| 2021-07-04 |
1.4553 USD |
37,360,906.8800 ADA |
1.4053 USD |
1.3830 USD |
1.4960 USD |
1.4553 USD |
| 2021-07-03 |
1.4068 USD |
34,135,188.6100 ADA |
1.3957 USD |
1.3589 USD |
1.4440 USD |
1.4068 USD |