Identifier on Coinbase Pro: ADA-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-01-30 |
1.0407 USD |
51,569,541.9100 ADA |
1.0604 USD |
1.0240 USD |
1.0776 USD |
1.0407 USD |
2022-01-29 |
1.0629 USD |
62,296,297.5400 ADA |
1.0486 USD |
1.0382 USD |
1.0839 USD |
1.0629 USD |
2022-01-28 |
1.0521 USD |
100,591,337.1800 ADA |
1.0429 USD |
1.0092 USD |
1.0608 USD |
1.0521 USD |
2022-01-27 |
1.0397 USD |
129,617,365.3700 ADA |
1.0779 USD |
1.0005 USD |
1.0809 USD |
1.0397 USD |
2022-01-26 |
1.0806 USD |
196,988,246.6700 ADA |
1.0430 USD |
1.0227 USD |
1.1617 USD |
1.0806 USD |
2022-01-25 |
1.0445 USD |
129,780,732.9200 ADA |
1.0664 USD |
0.9921 USD |
1.0748 USD |
1.0445 USD |
2022-01-24 |
1.0680 USD |
263,594,356.1900 ADA |
1.1250 USD |
0.9510 USD |
1.1253 USD |
1.0680 USD |
2022-01-23 |
1.1227 USD |
167,363,200.9200 ADA |
1.0712 USD |
1.0511 USD |
1.1700 USD |
1.1227 USD |
2022-01-22 |
1.0654 USD |
341,164,040.6100 ADA |
1.1205 USD |
0.9235 USD |
1.1562 USD |
1.0654 USD |
2022-01-21 |
1.1324 USD |
266,713,369.6100 ADA |
1.2590 USD |
1.1010 USD |
1.2879 USD |
1.1324 USD |
2022-01-20 |
1.2665 USD |
157,219,947.4700 ADA |
1.3360 USD |
1.2500 USD |
1.4270 USD |
1.2665 USD |
2022-01-19 |
1.3448 USD |
168,721,163.4500 ADA |
1.4586 USD |
1.3259 USD |
1.5346 USD |
1.3448 USD |
2022-01-18 |
1.4708 USD |
181,147,516.3500 ADA |
1.6031 USD |
1.4102 USD |
1.6400 USD |
1.4708 USD |
2022-01-17 |
1.5596 USD |
204,993,021.5200 ADA |
1.4121 USD |
1.3871 USD |
1.5750 USD |
1.5596 USD |
2022-01-16 |
1.4065 USD |
107,401,663.2000 ADA |
1.2923 USD |
1.2867 USD |
1.4236 USD |
1.4065 USD |
2022-01-15 |
1.2949 USD |
37,100,772.4300 ADA |
1.2931 USD |
1.2517 USD |
1.3193 USD |
1.2949 USD |
2022-01-14 |
1.2918 USD |
75,954,250.7100 ADA |
1.2323 USD |
1.2186 USD |
1.3100 USD |
1.2918 USD |
2022-01-13 |
1.2365 USD |
78,851,249.7600 ADA |
1.3130 USD |
1.2318 USD |
1.3549 USD |
1.2365 USD |
2022-01-12 |
1.3036 USD |
84,383,984.5300 ADA |
1.1877 USD |
1.1874 USD |
1.3078 USD |
1.3036 USD |
2022-01-11 |
1.1855 USD |
64,637,853.5500 ADA |
1.1232 USD |
1.1222 USD |
1.1963 USD |
1.1855 USD |
2022-01-10 |
1.1336 USD |
99,983,455.3600 ADA |
1.1702 USD |
1.0706 USD |
1.1813 USD |
1.1336 USD |
2022-01-09 |
1.1704 USD |
59,305,213.4700 ADA |
1.1824 USD |
1.1474 USD |
1.2068 USD |
1.1704 USD |
2022-01-08 |
1.1947 USD |
92,279,549.9900 ADA |
1.2096 USD |
1.1260 USD |
1.2540 USD |
1.1947 USD |
2022-01-07 |
1.2051 USD |
106,978,600.6000 ADA |
1.2792 USD |
1.1890 USD |
1.2850 USD |
1.2051 USD |
2022-01-06 |
1.2755 USD |
87,970,021.9000 ADA |
1.2303 USD |
1.1860 USD |
1.2969 USD |
1.2755 USD |
2022-01-05 |
1.2407 USD |
86,664,666.6700 ADA |
1.3093 USD |
1.1940 USD |
1.3532 USD |
1.2407 USD |
2022-01-04 |
1.3084 USD |
53,656,929.6200 ADA |
1.3189 USD |
1.2947 USD |
1.3519 USD |
1.3084 USD |
2022-01-03 |
1.3226 USD |
54,315,561.5700 ADA |
1.3777 USD |
1.3087 USD |
1.3782 USD |
1.3226 USD |
2022-01-02 |
1.3784 USD |
36,443,037.9500 ADA |
1.3796 USD |
1.3385 USD |
1.3917 USD |
1.3784 USD |
2022-01-01 |
1.3698 USD |
48,701,206.5300 ADA |
1.3082 USD |
1.3050 USD |
1.3789 USD |
1.3698 USD |
2021-12-31 |
1.3135 USD |
74,229,328.8200 ADA |
1.3582 USD |
1.2800 USD |
1.3832 USD |
1.3135 USD |
2021-12-30 |
1.3506 USD |
61,220,588.1600 ADA |
1.3321 USD |
1.2979 USD |
1.3786 USD |
1.3506 USD |
2021-12-29 |
1.3359 USD |
71,410,719.8800 ADA |
1.3994 USD |
1.3218 USD |
1.4378 USD |
1.3359 USD |
2021-12-28 |
1.4016 USD |
90,947,199.1100 ADA |
1.5164 USD |
1.3761 USD |
1.5397 USD |
1.4016 USD |
2021-12-27 |
1.5274 USD |
70,368,360.0300 ADA |
1.4557 USD |
1.4512 USD |
1.5934 USD |
1.5274 USD |
2021-12-26 |
1.4530 USD |
43,224,987.8900 ADA |
1.4542 USD |
1.4082 USD |
1.4680 USD |
1.4530 USD |
2021-12-25 |
1.4537 USD |
36,449,774.8600 ADA |
1.3935 USD |
1.3813 USD |
1.4607 USD |
1.4537 USD |
2021-12-24 |
1.3913 USD |
57,071,848.2100 ADA |
1.4748 USD |
1.3814 USD |
1.4911 USD |
1.3913 USD |
2021-12-23 |
1.4741 USD |
97,836,867.6600 ADA |
1.3281 USD |
1.3074 USD |
1.4904 USD |
1.4741 USD |
2021-12-22 |
1.3283 USD |
76,574,894.9400 ADA |
1.2801 USD |
1.2764 USD |
1.3687 USD |
1.3283 USD |
2021-12-21 |
1.2844 USD |
52,159,262.3900 ADA |
1.2378 USD |
1.2278 USD |
1.2900 USD |
1.2844 USD |
2021-12-20 |
1.2442 USD |
74,790,203.4600 ADA |
1.2442 USD |
1.2014 USD |
1.2609 USD |
1.2442 USD |
2021-12-19 |
1.2453 USD |
76,162,993.6600 ADA |
1.2431 USD |
1.2405 USD |
1.3358 USD |
1.2453 USD |
2021-12-18 |
1.2452 USD |
49,772,184.2900 ADA |
1.2176 USD |
1.2003 USD |
1.2671 USD |
1.2452 USD |
2021-12-17 |
1.2193 USD |
79,793,657.4000 ADA |
1.2396 USD |
1.1829 USD |
1.2589 USD |
1.2193 USD |
2021-12-16 |
1.2479 USD |
62,882,248.2700 ADA |
1.3118 USD |
1.2458 USD |
1.3313 USD |
1.2479 USD |
2021-12-15 |
1.2990 USD |
90,260,170.3900 ADA |
1.2671 USD |
1.2045 USD |
1.3325 USD |
1.2990 USD |
2021-12-14 |
1.2675 USD |
81,421,852.5100 ADA |
1.2247 USD |
1.1993 USD |
1.2853 USD |
1.2675 USD |
2021-12-13 |
1.2330 USD |
95,707,546.3400 ADA |
1.3470 USD |
1.2000 USD |
1.3582 USD |
1.2330 USD |
2021-12-12 |
1.3506 USD |
59,477,568.2200 ADA |
1.3545 USD |
1.3202 USD |
1.4154 USD |
1.3506 USD |