Crypto exchange Coinbase Pro

Market Cardano (ADA) / USD

Identifier on Coinbase Pro: ADA-USD
Price
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