Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-30 |
0.3720 USD |
80,796,533.8900 ADA |
0.3978 USD |
0.3655 USD |
0.3983 USD |
0.3720 USD |
| 2023-01-29 |
0.3971 USD |
56,505,089.7800 ADA |
0.3819 USD |
0.3768 USD |
0.3991 USD |
0.3971 USD |
| 2023-01-28 |
0.3822 USD |
62,954,626.5700 ADA |
0.3900 USD |
0.3775 USD |
0.3983 USD |
0.3822 USD |
| 2023-01-27 |
0.3853 USD |
57,671,626.8300 ADA |
0.3797 USD |
0.3678 USD |
0.3898 USD |
0.3853 USD |
| 2023-01-26 |
0.3802 USD |
80,231,395.5000 ADA |
0.3734 USD |
0.3712 USD |
0.3891 USD |
0.3802 USD |
| 2023-01-25 |
0.3729 USD |
63,535,667.2400 ADA |
0.3587 USD |
0.3471 USD |
0.3797 USD |
0.3729 USD |
| 2023-01-24 |
0.3600 USD |
50,893,094.8300 ADA |
0.3750 USD |
0.3580 USD |
0.3830 USD |
0.3600 USD |
| 2023-01-23 |
0.3748 USD |
76,054,146.3000 ADA |
0.3765 USD |
0.3686 USD |
0.3837 USD |
0.3748 USD |
| 2023-01-22 |
0.3766 USD |
92,399,022.8500 ADA |
0.3688 USD |
0.3630 USD |
0.3871 USD |
0.3766 USD |
| 2023-01-21 |
0.3718 USD |
96,667,112.4900 ADA |
0.3652 USD |
0.3574 USD |
0.3809 USD |
0.3718 USD |
| 2023-01-20 |
0.3629 USD |
75,089,814.3200 ADA |
0.3381 USD |
0.3336 USD |
0.3632 USD |
0.3629 USD |
| 2023-01-19 |
0.3390 USD |
40,918,801.2600 ADA |
0.3266 USD |
0.3257 USD |
0.3434 USD |
0.3390 USD |
| 2023-01-18 |
0.3290 USD |
88,392,580.8800 ADA |
0.3455 USD |
0.3232 USD |
0.3555 USD |
0.3290 USD |
| 2023-01-17 |
0.3475 USD |
46,673,603.3300 ADA |
0.3505 USD |
0.3430 USD |
0.3576 USD |
0.3475 USD |
| 2023-01-16 |
0.3502 USD |
75,490,784.7600 ADA |
0.3507 USD |
0.3378 USD |
0.3640 USD |
0.3502 USD |
| 2023-01-15 |
0.3502 USD |
59,868,381.2200 ADA |
0.3525 USD |
0.3387 USD |
0.3540 USD |
0.3502 USD |
| 2023-01-14 |
0.3515 USD |
140,978,831.8300 ADA |
0.3455 USD |
0.3319 USD |
0.3700 USD |
0.3515 USD |
| 2023-01-13 |
0.3458 USD |
81,048,106.0900 ADA |
0.3296 USD |
0.3237 USD |
0.3511 USD |
0.3458 USD |
| 2023-01-12 |
0.3294 USD |
118,865,302.3100 ADA |
0.3231 USD |
0.3156 USD |
0.3350 USD |
0.3294 USD |
| 2023-01-11 |
0.3171 USD |
67,749,180.0300 ADA |
0.3223 USD |
0.3076 USD |
0.3233 USD |
0.3171 USD |
| 2023-01-10 |
0.3223 USD |
108,197,800.3400 ADA |
0.3167 USD |
0.3067 USD |
0.3251 USD |
0.3223 USD |
| 2023-01-09 |
0.3157 USD |
198,693,003.4100 ADA |
0.2974 USD |
0.2956 USD |
0.3462 USD |
0.3157 USD |
| 2023-01-08 |
0.2934 USD |
85,986,879.5100 ADA |
0.2768 USD |
0.2743 USD |
0.2962 USD |
0.2934 USD |
| 2023-01-07 |
0.2773 USD |
36,305,134.2200 ADA |
0.2786 USD |
0.2723 USD |
0.2805 USD |
0.2773 USD |
| 2023-01-06 |
0.2785 USD |
80,326,371.6000 ADA |
0.2691 USD |
0.2671 USD |
0.2798 USD |
0.2785 USD |
| 2023-01-05 |
0.2685 USD |
37,667,405.9900 ADA |
0.2679 USD |
0.2632 USD |
0.2712 USD |
0.2685 USD |
| 2023-01-04 |
0.2672 USD |
81,414,835.0500 ADA |
0.2527 USD |
0.2518 USD |
0.2705 USD |
0.2672 USD |
| 2023-01-03 |
0.2527 USD |
41,615,719.3500 ADA |
0.2538 USD |
0.2501 USD |
0.2553 USD |
0.2527 USD |
| 2023-01-02 |
0.2540 USD |
49,510,695.0000 ADA |
0.2499 USD |
0.2465 USD |
0.2564 USD |
0.2540 USD |
| 2023-01-01 |
0.2496 USD |
41,608,074.9400 ADA |
0.2456 USD |
0.2434 USD |
0.2499 USD |
0.2496 USD |
| 2022-12-31 |
0.2454 USD |
58,932,560.4000 ADA |
0.2455 USD |
0.2439 USD |
0.2519 USD |
0.2454 USD |
| 2022-12-30 |
0.2449 USD |
75,098,007.3200 ADA |
0.2438 USD |
0.2391 USD |
0.2461 USD |
0.2449 USD |
| 2022-12-29 |
0.2433 USD |
76,932,838.4700 ADA |
0.2482 USD |
0.2400 USD |
0.2483 USD |
0.2433 USD |
| 2022-12-28 |
0.2480 USD |
67,982,020.2000 ADA |
0.2603 USD |
0.2466 USD |
0.2609 USD |
0.2480 USD |
| 2022-12-27 |
0.2600 USD |
40,732,361.8400 ADA |
0.2654 USD |
0.2560 USD |
0.2664 USD |
0.2600 USD |
| 2022-12-26 |
0.2641 USD |
42,900,645.1500 ADA |
0.2592 USD |
0.2576 USD |
0.2647 USD |
0.2641 USD |
| 2022-12-25 |
0.2591 USD |
33,073,458.5800 ADA |
0.2592 USD |
0.2545 USD |
0.2599 USD |
0.2591 USD |
| 2022-12-24 |
0.2595 USD |
25,680,083.0400 ADA |
0.2593 USD |
0.2566 USD |
0.2604 USD |
0.2595 USD |
| 2022-12-23 |
0.2594 USD |
54,350,250.1100 ADA |
0.2566 USD |
0.2554 USD |
0.2640 USD |
0.2594 USD |
| 2022-12-22 |
0.2563 USD |
47,369,278.5600 ADA |
0.2533 USD |
0.2467 USD |
0.2569 USD |
0.2563 USD |
| 2022-12-21 |
0.2527 USD |
63,112,564.5500 ADA |
0.2587 USD |
0.2479 USD |
0.2593 USD |
0.2527 USD |
| 2022-12-20 |
0.2589 USD |
53,216,370.2300 ADA |
0.2529 USD |
0.2513 USD |
0.2622 USD |
0.2589 USD |
| 2022-12-19 |
0.2528 USD |
70,033,591.2600 ADA |
0.2660 USD |
0.2499 USD |
0.2695 USD |
0.2528 USD |
| 2022-12-18 |
0.2678 USD |
53,884,916.7300 ADA |
0.2677 USD |
0.2630 USD |
0.2719 USD |
0.2678 USD |
| 2022-12-17 |
0.2675 USD |
103,719,772.8000 ADA |
0.2636 USD |
0.2589 USD |
0.2680 USD |
0.2675 USD |