Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-23 |
0.3614 USD |
47,329,449.5200 ADA |
0.3515 USD |
0.3460 USD |
0.3639 USD |
0.3614 USD |
| 2022-10-22 |
0.3508 USD |
37,034,611.7400 ADA |
0.3491 USD |
0.3430 USD |
0.3546 USD |
0.3508 USD |
| 2022-10-21 |
0.3479 USD |
73,123,126.2600 ADA |
0.3401 USD |
0.3300 USD |
0.3499 USD |
0.3479 USD |
| 2022-10-20 |
0.3402 USD |
60,912,675.7800 ADA |
0.3498 USD |
0.3363 USD |
0.3558 USD |
0.3402 USD |
| 2022-10-19 |
0.3500 USD |
53,502,457.8600 ADA |
0.3625 USD |
0.3472 USD |
0.3625 USD |
0.3500 USD |
| 2022-10-18 |
0.3614 USD |
48,748,896.5000 ADA |
0.3726 USD |
0.3572 USD |
0.3744 USD |
0.3614 USD |
| 2022-10-17 |
0.3726 USD |
35,554,190.6700 ADA |
0.3703 USD |
0.3661 USD |
0.3760 USD |
0.3726 USD |
| 2022-10-16 |
0.3705 USD |
37,386,776.9800 ADA |
0.3642 USD |
0.3638 USD |
0.3749 USD |
0.3705 USD |
| 2022-10-15 |
0.3629 USD |
53,434,254.1800 ADA |
0.3667 USD |
0.3613 USD |
0.3701 USD |
0.3629 USD |
| 2022-10-14 |
0.3668 USD |
78,354,644.6500 ADA |
0.3768 USD |
0.3607 USD |
0.3891 USD |
0.3668 USD |
| 2022-10-13 |
0.3776 USD |
182,847,057.0100 ADA |
0.3812 USD |
0.3500 USD |
0.3824 USD |
0.3776 USD |
| 2022-10-12 |
0.3811 USD |
55,964,965.3500 ADA |
0.3906 USD |
0.3760 USD |
0.3955 USD |
0.3811 USD |
| 2022-10-11 |
0.3893 USD |
99,853,564.9500 ADA |
0.4010 USD |
0.3838 USD |
0.4014 USD |
0.3893 USD |
| 2022-10-10 |
0.4014 USD |
64,051,515.1500 ADA |
0.4230 USD |
0.3989 USD |
0.4268 USD |
0.4014 USD |
| 2022-10-09 |
0.4220 USD |
22,692,536.5700 ADA |
0.4220 USD |
0.4191 USD |
0.4242 USD |
0.4220 USD |
| 2022-10-08 |
0.4218 USD |
27,758,914.4100 ADA |
0.4241 USD |
0.4193 USD |
0.4270 USD |
0.4218 USD |
| 2022-10-07 |
0.4242 USD |
44,010,440.6300 ADA |
0.4287 USD |
0.4216 USD |
0.4305 USD |
0.4242 USD |
| 2022-10-06 |
0.4280 USD |
51,813,310.8000 ADA |
0.4310 USD |
0.4256 USD |
0.4371 USD |
0.4280 USD |
| 2022-10-05 |
0.4312 USD |
52,386,266.8800 ADA |
0.4356 USD |
0.4235 USD |
0.4367 USD |
0.4312 USD |
| 2022-10-04 |
0.4354 USD |
50,994,927.2900 ADA |
0.4276 USD |
0.4254 USD |
0.4379 USD |
0.4354 USD |
| 2022-10-03 |
0.4274 USD |
47,316,543.8600 ADA |
0.4196 USD |
0.4158 USD |
0.4292 USD |
0.4274 USD |
| 2022-10-02 |
0.4197 USD |
35,118,967.1500 ADA |
0.4302 USD |
0.4178 USD |
0.4328 USD |
0.4197 USD |
| 2022-10-01 |
0.4296 USD |
25,517,020.6400 ADA |
0.4348 USD |
0.4277 USD |
0.4365 USD |
0.4296 USD |
| 2022-09-30 |
0.4338 USD |
53,574,040.7100 ADA |
0.4382 USD |
0.4293 USD |
0.4414 USD |
0.4338 USD |
| 2022-09-29 |
0.4381 USD |
47,058,077.4200 ADA |
0.4361 USD |
0.4277 USD |
0.4392 USD |
0.4381 USD |
| 2022-09-28 |
0.4378 USD |
60,711,737.7200 ADA |
0.4412 USD |
0.4250 USD |
0.4432 USD |
0.4378 USD |
| 2022-09-27 |
0.4419 USD |
65,546,966.5200 ADA |
0.4471 USD |
0.4373 USD |
0.4631 USD |
0.4419 USD |
| 2022-09-26 |
0.4462 USD |
59,770,574.9000 ADA |
0.4462 USD |
0.4366 USD |
0.4508 USD |
0.4462 USD |
| 2022-09-25 |
0.4451 USD |
44,863,949.5700 ADA |
0.4511 USD |
0.4385 USD |
0.4628 USD |
0.4451 USD |
| 2022-09-24 |
0.4509 USD |
45,558,758.2100 ADA |
0.4618 USD |
0.4503 USD |
0.4688 USD |
0.4509 USD |
| 2022-09-23 |
0.4624 USD |
86,331,959.5500 ADA |
0.4583 USD |
0.4459 USD |
0.4823 USD |
0.4624 USD |
| 2022-09-22 |
0.4592 USD |
77,242,466.5300 ADA |
0.4387 USD |
0.4345 USD |
0.4665 USD |
0.4592 USD |
| 2022-09-21 |
0.4407 USD |
134,920,433.2100 ADA |
0.4423 USD |
0.4254 USD |
0.4643 USD |
0.4407 USD |
| 2022-09-20 |
0.4401 USD |
52,923,502.5100 ADA |
0.4525 USD |
0.4374 USD |
0.4545 USD |
0.4401 USD |
| 2022-09-19 |
0.4538 USD |
67,598,339.2100 ADA |
0.4477 USD |
0.4329 USD |
0.4571 USD |
0.4538 USD |
| 2022-09-18 |
0.4494 USD |
60,423,732.6100 ADA |
0.4860 USD |
0.4413 USD |
0.4901 USD |
0.4494 USD |
| 2022-09-17 |
0.4878 USD |
32,069,937.0400 ADA |
0.4746 USD |
0.4724 USD |
0.4884 USD |
0.4878 USD |
| 2022-09-16 |
0.4720 USD |
38,419,217.7300 ADA |
0.4661 USD |
0.4541 USD |
0.4722 USD |
0.4720 USD |
| 2022-09-15 |
0.4639 USD |
57,816,773.7200 ADA |
0.4807 USD |
0.4618 USD |
0.4821 USD |
0.4639 USD |
| 2022-09-14 |
0.4810 USD |
57,203,877.4300 ADA |
0.4636 USD |
0.4620 USD |
0.4872 USD |
0.4810 USD |
| 2022-09-13 |
0.4644 USD |
95,961,201.0700 ADA |
0.5016 USD |
0.4615 USD |
0.5094 USD |
0.4644 USD |
| 2022-09-12 |
0.5032 USD |
91,370,522.2500 ADA |
0.5101 USD |
0.4960 USD |
0.5203 USD |
0.5032 USD |
| 2022-09-11 |
0.5065 USD |
69,793,362.0300 ADA |
0.5124 USD |
0.5000 USD |
0.5203 USD |
0.5065 USD |
| 2022-09-10 |
0.5132 USD |
96,145,934.5000 ADA |
0.5022 USD |
0.4947 USD |
0.5243 USD |
0.5132 USD |
| 2022-09-09 |
0.5037 USD |
78,225,002.5400 ADA |
0.4791 USD |
0.4783 USD |
0.5049 USD |
0.5037 USD |
| 2022-09-08 |
0.4794 USD |
57,881,618.5400 ADA |
0.4786 USD |
0.4625 USD |
0.4834 USD |
0.4794 USD |
| 2022-09-07 |
0.4812 USD |
70,543,582.3500 ADA |
0.4625 USD |
0.4537 USD |
0.4818 USD |
0.4812 USD |
| 2022-09-06 |
0.4642 USD |
105,034,555.7000 ADA |
0.4986 USD |
0.4598 USD |
0.5120 USD |
0.4642 USD |
| 2022-09-05 |
0.4969 USD |
45,838,825.4300 ADA |
0.5032 USD |
0.4823 USD |
0.5074 USD |
0.4969 USD |
| 2022-09-04 |
0.4987 USD |
78,659,742.6900 ADA |
0.4802 USD |
0.4757 USD |
0.5100 USD |
0.4987 USD |