Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-12 |
0.3065 USD |
40,557,920.0700 ADA |
0.3074 USD |
0.3007 USD |
0.3080 USD |
0.3065 USD |
| 2022-12-11 |
0.3071 USD |
24,826,764.1900 ADA |
0.3125 USD |
0.3053 USD |
0.3150 USD |
0.3071 USD |
| 2022-12-10 |
0.3122 USD |
16,368,273.8100 ADA |
0.3119 USD |
0.3106 USD |
0.3149 USD |
0.3122 USD |
| 2022-12-09 |
0.3119 USD |
34,899,390.2100 ADA |
0.3144 USD |
0.3086 USD |
0.3166 USD |
0.3119 USD |
| 2022-12-08 |
0.3148 USD |
35,853,897.5400 ADA |
0.3104 USD |
0.3073 USD |
0.3158 USD |
0.3148 USD |
| 2022-12-07 |
0.3094 USD |
43,246,409.8300 ADA |
0.3182 USD |
0.3070 USD |
0.3198 USD |
0.3094 USD |
| 2022-12-06 |
0.3162 USD |
20,780,840.6100 ADA |
0.3195 USD |
0.3137 USD |
0.3210 USD |
0.3162 USD |
| 2022-12-05 |
0.3196 USD |
31,815,696.8200 ADA |
0.3222 USD |
0.3163 USD |
0.3290 USD |
0.3196 USD |
| 2022-12-04 |
0.3226 USD |
29,460,685.0400 ADA |
0.3197 USD |
0.3183 USD |
0.3242 USD |
0.3226 USD |
| 2022-12-03 |
0.3195 USD |
33,592,525.4700 ADA |
0.3192 USD |
0.3163 USD |
0.3263 USD |
0.3195 USD |
| 2022-12-02 |
0.3186 USD |
36,087,481.2000 ADA |
0.3144 USD |
0.3106 USD |
0.3200 USD |
0.3186 USD |
| 2022-12-01 |
0.3142 USD |
40,690,629.1400 ADA |
0.3187 USD |
0.3125 USD |
0.3200 USD |
0.3142 USD |
| 2022-11-30 |
0.3189 USD |
80,138,033.2800 ADA |
0.3090 USD |
0.3083 USD |
0.3209 USD |
0.3189 USD |
| 2022-11-29 |
0.3091 USD |
38,350,147.9600 ADA |
0.3064 USD |
0.3041 USD |
0.3126 USD |
0.3091 USD |
| 2022-11-28 |
0.3063 USD |
47,700,074.0700 ADA |
0.3124 USD |
0.3000 USD |
0.3138 USD |
0.3063 USD |
| 2022-11-27 |
0.3125 USD |
22,979,257.1900 ADA |
0.3136 USD |
0.3115 USD |
0.3194 USD |
0.3125 USD |
| 2022-11-26 |
0.3117 USD |
28,011,488.7500 ADA |
0.3144 USD |
0.3111 USD |
0.3226 USD |
0.3117 USD |
| 2022-11-25 |
0.3152 USD |
28,786,381.3900 ADA |
0.3158 USD |
0.3073 USD |
0.3170 USD |
0.3152 USD |
| 2022-11-24 |
0.3161 USD |
33,055,813.8100 ADA |
0.3182 USD |
0.3112 USD |
0.3209 USD |
0.3161 USD |
| 2022-11-23 |
0.3182 USD |
50,910,649.6400 ADA |
0.3122 USD |
0.3088 USD |
0.3200 USD |
0.3182 USD |
| 2022-11-22 |
0.3116 USD |
70,218,848.8400 ADA |
0.3042 USD |
0.2978 USD |
0.3165 USD |
0.3116 USD |
| 2022-11-21 |
0.3056 USD |
86,538,215.3900 ADA |
0.3116 USD |
0.2953 USD |
0.3131 USD |
0.3056 USD |
| 2022-11-20 |
0.3114 USD |
42,320,294.9800 ADA |
0.3276 USD |
0.3094 USD |
0.3310 USD |
0.3114 USD |
| 2022-11-19 |
0.3289 USD |
27,031,051.6500 ADA |
0.3257 USD |
0.3211 USD |
0.3320 USD |
0.3289 USD |
| 2022-11-18 |
0.3237 USD |
37,737,508.7300 ADA |
0.3249 USD |
0.3203 USD |
0.3323 USD |
0.3237 USD |
| 2022-11-17 |
0.3257 USD |
46,459,939.9800 ADA |
0.3316 USD |
0.3183 USD |
0.3342 USD |
0.3257 USD |
| 2022-11-16 |
0.3321 USD |
55,820,899.3800 ADA |
0.3368 USD |
0.3235 USD |
0.3440 USD |
0.3321 USD |
| 2022-11-15 |
0.3360 USD |
63,828,385.6000 ADA |
0.3317 USD |
0.3287 USD |
0.3443 USD |
0.3360 USD |
| 2022-11-14 |
0.3312 USD |
94,265,052.8200 ADA |
0.3291 USD |
0.3138 USD |
0.3413 USD |
0.3312 USD |
| 2022-11-13 |
0.3262 USD |
76,282,523.7800 ADA |
0.3391 USD |
0.3249 USD |
0.3449 USD |
0.3262 USD |
| 2022-11-12 |
0.3377 USD |
63,231,390.0500 ADA |
0.3545 USD |
0.3354 USD |
0.3558 USD |
0.3377 USD |
| 2022-11-11 |
0.3521 USD |
85,652,680.3600 ADA |
0.3678 USD |
0.3412 USD |
0.3731 USD |
0.3521 USD |
| 2022-11-10 |
0.3691 USD |
170,029,704.2400 ADA |
0.3178 USD |
0.3114 USD |
0.3774 USD |
0.3691 USD |
| 2022-11-09 |
0.3165 USD |
245,617,487.9400 ADA |
0.3721 USD |
0.3100 USD |
0.3763 USD |
0.3165 USD |
| 2022-11-08 |
0.3730 USD |
223,077,489.7400 ADA |
0.4042 USD |
0.3469 USD |
0.4154 USD |
0.3730 USD |
| 2022-11-07 |
0.4011 USD |
81,057,239.1300 ADA |
0.4021 USD |
0.3976 USD |
0.4162 USD |
0.4011 USD |
| 2022-11-06 |
0.4035 USD |
70,065,853.3300 ADA |
0.4264 USD |
0.4021 USD |
0.4311 USD |
0.4035 USD |
| 2022-11-05 |
0.4270 USD |
86,368,588.0200 ADA |
0.4217 USD |
0.4201 USD |
0.4377 USD |
0.4270 USD |
| 2022-11-04 |
0.4215 USD |
132,832,609.9200 ADA |
0.3894 USD |
0.3881 USD |
0.4264 USD |
0.4215 USD |
| 2022-11-03 |
0.3894 USD |
66,201,267.0600 ADA |
0.3858 USD |
0.3842 USD |
0.3991 USD |
0.3894 USD |
| 2022-11-02 |
0.3855 USD |
121,188,115.0800 ADA |
0.4013 USD |
0.3800 USD |
0.4119 USD |
0.3855 USD |
| 2022-11-01 |
0.4013 USD |
65,879,826.9900 ADA |
0.4056 USD |
0.3985 USD |
0.4150 USD |
0.4013 USD |
| 2022-10-31 |
0.4062 USD |
92,036,730.6700 ADA |
0.4058 USD |
0.3976 USD |
0.4164 USD |
0.4062 USD |
| 2022-10-30 |
0.4057 USD |
79,930,270.3500 ADA |
0.4203 USD |
0.3983 USD |
0.4217 USD |
0.4057 USD |
| 2022-10-29 |
0.4197 USD |
102,631,719.0800 ADA |
0.4045 USD |
0.4011 USD |
0.4400 USD |
0.4197 USD |
| 2022-10-28 |
0.4055 USD |
85,714,592.5500 ADA |
0.3883 USD |
0.3780 USD |
0.4115 USD |
0.4055 USD |
| 2022-10-27 |
0.3883 USD |
98,352,929.7900 ADA |
0.4031 USD |
0.3863 USD |
0.4190 USD |
0.3883 USD |
| 2022-10-26 |
0.4035 USD |
85,423,164.7600 ADA |
0.4002 USD |
0.3946 USD |
0.4122 USD |
0.4035 USD |
| 2022-10-25 |
0.4048 USD |
172,109,868.2900 ADA |
0.3574 USD |
0.3569 USD |
0.4300 USD |
0.4048 USD |
| 2022-10-24 |
0.3580 USD |
44,755,349.1500 ADA |
0.3621 USD |
0.3533 USD |
0.3652 USD |
0.3580 USD |