Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-03 |
0.4807 USD |
84,081,836.7700 ADA |
0.4544 USD |
0.4534 USD |
0.4860 USD |
0.4807 USD |
| 2022-09-02 |
0.4542 USD |
55,214,495.0600 ADA |
0.4577 USD |
0.4489 USD |
0.4667 USD |
0.4542 USD |
| 2022-09-01 |
0.4572 USD |
56,408,226.2600 ADA |
0.4458 USD |
0.4408 USD |
0.4622 USD |
0.4572 USD |
| 2022-08-31 |
0.4494 USD |
62,206,143.6900 ADA |
0.4532 USD |
0.4483 USD |
0.4634 USD |
0.4494 USD |
| 2022-08-30 |
0.4530 USD |
75,810,869.8700 ADA |
0.4505 USD |
0.4384 USD |
0.4631 USD |
0.4530 USD |
| 2022-08-29 |
0.4501 USD |
73,559,061.1300 ADA |
0.4292 USD |
0.4239 USD |
0.4530 USD |
0.4501 USD |
| 2022-08-28 |
0.4378 USD |
54,160,854.1200 ADA |
0.4500 USD |
0.4358 USD |
0.4546 USD |
0.4378 USD |
| 2022-08-27 |
0.4500 USD |
96,292,962.3400 ADA |
0.4316 USD |
0.4261 USD |
0.4515 USD |
0.4500 USD |
| 2022-08-26 |
0.4311 USD |
160,487,575.4300 ADA |
0.4642 USD |
0.4256 USD |
0.4822 USD |
0.4311 USD |
| 2022-08-25 |
0.4639 USD |
66,729,508.7700 ADA |
0.4577 USD |
0.4573 USD |
0.4741 USD |
0.4639 USD |
| 2022-08-24 |
0.4575 USD |
57,873,896.8200 ADA |
0.4660 USD |
0.4535 USD |
0.4690 USD |
0.4575 USD |
| 2022-08-23 |
0.4647 USD |
55,853,594.9100 ADA |
0.4615 USD |
0.4457 USD |
0.4700 USD |
0.4647 USD |
| 2022-08-22 |
0.4544 USD |
99,410,407.0000 ADA |
0.4626 USD |
0.4373 USD |
0.4630 USD |
0.4544 USD |
| 2022-08-21 |
0.4648 USD |
84,717,526.9500 ADA |
0.4513 USD |
0.4467 USD |
0.4728 USD |
0.4648 USD |
| 2022-08-20 |
0.4483 USD |
116,431,024.2600 ADA |
0.4499 USD |
0.4350 USD |
0.4633 USD |
0.4483 USD |
| 2022-08-19 |
0.4556 USD |
201,637,376.3300 ADA |
0.5121 USD |
0.4500 USD |
0.5121 USD |
0.4556 USD |
| 2022-08-18 |
0.5110 USD |
60,179,992.7800 ADA |
0.5387 USD |
0.5079 USD |
0.5442 USD |
0.5110 USD |
| 2022-08-17 |
0.5322 USD |
127,134,349.9400 ADA |
0.5568 USD |
0.5282 USD |
0.5828 USD |
0.5322 USD |
| 2022-08-16 |
0.5578 USD |
64,180,532.7300 ADA |
0.5502 USD |
0.5474 USD |
0.5701 USD |
0.5578 USD |
| 2022-08-15 |
0.5504 USD |
86,100,775.6300 ADA |
0.5703 USD |
0.5429 USD |
0.5820 USD |
0.5504 USD |
| 2022-08-14 |
0.5721 USD |
109,538,303.5200 ADA |
0.5597 USD |
0.5571 USD |
0.5950 USD |
0.5721 USD |
| 2022-08-13 |
0.5632 USD |
89,037,845.2900 ADA |
0.5407 USD |
0.5381 USD |
0.5685 USD |
0.5632 USD |
| 2022-08-12 |
0.5417 USD |
41,813,122.4100 ADA |
0.5306 USD |
0.5209 USD |
0.5422 USD |
0.5417 USD |
| 2022-08-11 |
0.5312 USD |
80,946,568.2500 ADA |
0.5377 USD |
0.5287 USD |
0.5482 USD |
0.5312 USD |
| 2022-08-10 |
0.5360 USD |
100,954,367.4400 ADA |
0.5131 USD |
0.5022 USD |
0.5390 USD |
0.5360 USD |
| 2022-08-09 |
0.5150 USD |
73,302,505.1200 ADA |
0.5372 USD |
0.5054 USD |
0.5376 USD |
0.5150 USD |
| 2022-08-08 |
0.5366 USD |
82,129,723.8100 ADA |
0.5277 USD |
0.5229 USD |
0.5497 USD |
0.5366 USD |
| 2022-08-07 |
0.5285 USD |
55,555,825.2800 ADA |
0.5114 USD |
0.5057 USD |
0.5380 USD |
0.5285 USD |
| 2022-08-06 |
0.5144 USD |
41,166,140.7000 ADA |
0.5176 USD |
0.5113 USD |
0.5235 USD |
0.5144 USD |
| 2022-08-05 |
0.5169 USD |
52,773,304.6400 ADA |
0.4998 USD |
0.4992 USD |
0.5194 USD |
0.5169 USD |
| 2022-08-04 |
0.4991 USD |
50,303,382.4200 ADA |
0.5010 USD |
0.4937 USD |
0.5112 USD |
0.4991 USD |
| 2022-08-03 |
0.4997 USD |
54,569,992.8800 ADA |
0.4967 USD |
0.4892 USD |
0.5172 USD |
0.4997 USD |
| 2022-08-02 |
0.5010 USD |
75,076,885.8400 ADA |
0.5128 USD |
0.4889 USD |
0.5158 USD |
0.5010 USD |
| 2022-08-01 |
0.5122 USD |
73,339,072.0600 ADA |
0.5165 USD |
0.5008 USD |
0.5268 USD |
0.5122 USD |
| 2022-07-31 |
0.5155 USD |
77,268,720.8600 ADA |
0.5267 USD |
0.5133 USD |
0.5444 USD |
0.5155 USD |
| 2022-07-30 |
0.5277 USD |
124,536,005.5900 ADA |
0.5222 USD |
0.5089 USD |
0.5558 USD |
0.5277 USD |
| 2022-07-29 |
0.5222 USD |
163,347,850.7500 ADA |
0.5130 USD |
0.5065 USD |
0.5455 USD |
0.5222 USD |
| 2022-07-28 |
0.5149 USD |
125,294,036.6600 ADA |
0.5113 USD |
0.4885 USD |
0.5242 USD |
0.5149 USD |
| 2022-07-27 |
0.5071 USD |
125,508,684.3400 ADA |
0.4681 USD |
0.4588 USD |
0.5124 USD |
0.5071 USD |
| 2022-07-26 |
0.4678 USD |
109,079,380.7100 ADA |
0.4750 USD |
0.4508 USD |
0.4775 USD |
0.4678 USD |
| 2022-07-25 |
0.4879 USD |
73,111,959.6800 ADA |
0.5119 USD |
0.4805 USD |
0.5158 USD |
0.4879 USD |
| 2022-07-24 |
0.5143 USD |
75,951,832.3000 ADA |
0.5172 USD |
0.5093 USD |
0.5366 USD |
0.5143 USD |
| 2022-07-23 |
0.5182 USD |
91,010,063.7600 ADA |
0.4832 USD |
0.4731 USD |
0.5189 USD |
0.5182 USD |
| 2022-07-22 |
0.4840 USD |
76,367,023.6000 ADA |
0.4996 USD |
0.4775 USD |
0.5116 USD |
0.4840 USD |
| 2022-07-21 |
0.4965 USD |
122,273,242.5800 ADA |
0.4908 USD |
0.4751 USD |
0.5027 USD |
0.4965 USD |
| 2022-07-20 |
0.4930 USD |
186,142,518.3000 ADA |
0.5152 USD |
0.4866 USD |
0.5489 USD |
0.4930 USD |
| 2022-07-19 |
0.5149 USD |
179,787,796.1500 ADA |
0.4901 USD |
0.4735 USD |
0.5268 USD |
0.5149 USD |
| 2022-07-18 |
0.4909 USD |
217,427,562.6900 ADA |
0.4477 USD |
0.4456 USD |
0.4994 USD |
0.4909 USD |
| 2022-07-17 |
0.4496 USD |
84,541,140.7300 ADA |
0.4578 USD |
0.4417 USD |
0.4658 USD |
0.4496 USD |
| 2022-07-16 |
0.4556 USD |
72,463,445.4200 ADA |
0.4419 USD |
0.4316 USD |
0.4591 USD |
0.4556 USD |