Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-25 |
0.5132 USD |
52,888,027.0700 ADA |
0.5213 USD |
0.5064 USD |
0.5320 USD |
0.5132 USD |
| 2022-05-24 |
0.5208 USD |
75,292,582.7200 ADA |
0.5130 USD |
0.4921 USD |
0.5246 USD |
0.5208 USD |
| 2022-05-23 |
0.5104 USD |
64,649,280.9000 ADA |
0.5411 USD |
0.5036 USD |
0.5589 USD |
0.5104 USD |
| 2022-05-22 |
0.5439 USD |
34,302,180.7200 ADA |
0.5279 USD |
0.5210 USD |
0.5478 USD |
0.5439 USD |
| 2022-05-21 |
0.5283 USD |
35,018,356.4000 ADA |
0.5157 USD |
0.5081 USD |
0.5380 USD |
0.5283 USD |
| 2022-05-20 |
0.5203 USD |
82,773,517.3300 ADA |
0.5329 USD |
0.5008 USD |
0.5442 USD |
0.5203 USD |
| 2022-05-19 |
0.5352 USD |
72,459,952.3000 ADA |
0.5051 USD |
0.4909 USD |
0.5464 USD |
0.5352 USD |
| 2022-05-18 |
0.5091 USD |
81,937,682.0600 ADA |
0.5770 USD |
0.5079 USD |
0.5859 USD |
0.5091 USD |
| 2022-05-17 |
0.5790 USD |
72,139,156.1700 ADA |
0.5561 USD |
0.5500 USD |
0.5996 USD |
0.5790 USD |
| 2022-05-16 |
0.5562 USD |
94,722,955.3200 ADA |
0.5977 USD |
0.5436 USD |
0.6135 USD |
0.5562 USD |
| 2022-05-15 |
0.5918 USD |
83,002,325.1800 ADA |
0.5370 USD |
0.5137 USD |
0.5999 USD |
0.5918 USD |
| 2022-05-14 |
0.5378 USD |
90,643,897.4000 ADA |
0.5281 USD |
0.4879 USD |
0.5565 USD |
0.5378 USD |
| 2022-05-13 |
0.5270 USD |
190,653,476.8800 ADA |
0.4723 USD |
0.4678 USD |
0.6069 USD |
0.5270 USD |
| 2022-05-12 |
0.4724 USD |
300,365,340.8600 ADA |
0.5161 USD |
0.3900 USD |
0.5500 USD |
0.4724 USD |
| 2022-05-11 |
0.5105 USD |
311,137,592.7000 ADA |
0.6282 USD |
0.4685 USD |
0.6629 USD |
0.5105 USD |
| 2022-05-10 |
0.6301 USD |
222,643,452.3800 ADA |
0.6028 USD |
0.5829 USD |
0.7021 USD |
0.6301 USD |
| 2022-05-09 |
0.6150 USD |
211,227,306.2900 ADA |
0.7401 USD |
0.6083 USD |
0.7540 USD |
0.6150 USD |
| 2022-05-08 |
0.7428 USD |
58,891,782.1300 ADA |
0.7598 USD |
0.7256 USD |
0.7659 USD |
0.7428 USD |
| 2022-05-07 |
0.7661 USD |
39,114,981.6300 ADA |
0.7833 USD |
0.7467 USD |
0.7859 USD |
0.7661 USD |
| 2022-05-06 |
0.7889 USD |
66,646,330.6300 ADA |
0.7883 USD |
0.7622 USD |
0.7993 USD |
0.7889 USD |
| 2022-05-05 |
0.7891 USD |
115,810,962.6100 ADA |
0.8983 USD |
0.7717 USD |
0.9052 USD |
0.7891 USD |
| 2022-05-04 |
0.8978 USD |
77,494,626.6600 ADA |
0.7711 USD |
0.7676 USD |
0.8990 USD |
0.8978 USD |
| 2022-05-03 |
0.7708 USD |
37,126,325.4000 ADA |
0.7805 USD |
0.7600 USD |
0.7994 USD |
0.7708 USD |
| 2022-05-02 |
0.7821 USD |
51,378,423.4300 ADA |
0.7895 USD |
0.7636 USD |
0.7971 USD |
0.7821 USD |
| 2022-05-01 |
0.7896 USD |
63,259,046.3300 ADA |
0.7558 USD |
0.7452 USD |
0.8002 USD |
0.7896 USD |
| 2022-04-30 |
0.7591 USD |
63,212,947.1400 ADA |
0.8050 USD |
0.7357 USD |
0.8180 USD |
0.7591 USD |
| 2022-04-29 |
0.8057 USD |
58,836,083.5600 ADA |
0.8432 USD |
0.7893 USD |
0.8494 USD |
0.8057 USD |
| 2022-04-28 |
0.8422 USD |
45,889,376.5400 ADA |
0.8405 USD |
0.8257 USD |
0.8529 USD |
0.8422 USD |
| 2022-04-27 |
0.8408 USD |
50,245,093.5600 ADA |
0.8258 USD |
0.8192 USD |
0.8560 USD |
0.8408 USD |
| 2022-04-26 |
0.8217 USD |
65,929,327.1900 ADA |
0.8980 USD |
0.8166 USD |
0.9032 USD |
0.8217 USD |
| 2022-04-25 |
0.8982 USD |
81,218,422.7000 ADA |
0.8859 USD |
0.8267 USD |
0.9033 USD |
0.8982 USD |
| 2022-04-24 |
0.8854 USD |
21,622,890.3600 ADA |
0.8869 USD |
0.8772 USD |
0.8990 USD |
0.8854 USD |
| 2022-04-23 |
0.8875 USD |
19,958,879.0200 ADA |
0.9064 USD |
0.8821 USD |
0.9128 USD |
0.8875 USD |
| 2022-04-22 |
0.9043 USD |
32,990,751.2900 ADA |
0.9101 USD |
0.8908 USD |
0.9247 USD |
0.9043 USD |
| 2022-04-21 |
0.9081 USD |
44,343,868.6900 ADA |
0.9367 USD |
0.8922 USD |
0.9707 USD |
0.9081 USD |
| 2022-04-20 |
0.9379 USD |
38,679,198.9800 ADA |
0.9526 USD |
0.9309 USD |
0.9755 USD |
0.9379 USD |
| 2022-04-19 |
0.9529 USD |
36,772,786.5000 ADA |
0.9367 USD |
0.9272 USD |
0.9570 USD |
0.9529 USD |
| 2022-04-18 |
0.9365 USD |
55,878,864.5600 ADA |
0.9148 USD |
0.8744 USD |
0.9382 USD |
0.9365 USD |
| 2022-04-17 |
0.9198 USD |
21,065,850.0000 ADA |
0.9514 USD |
0.9166 USD |
0.9625 USD |
0.9198 USD |
| 2022-04-16 |
0.9545 USD |
20,101,505.3700 ADA |
0.9558 USD |
0.9374 USD |
0.9630 USD |
0.9545 USD |
| 2022-04-15 |
0.9550 USD |
28,170,490.1100 ADA |
0.9322 USD |
0.9293 USD |
0.9589 USD |
0.9550 USD |
| 2022-04-14 |
0.9324 USD |
43,061,518.5100 ADA |
0.9748 USD |
0.9228 USD |
0.9854 USD |
0.9324 USD |
| 2022-04-13 |
0.9754 USD |
42,320,857.0500 ADA |
0.9545 USD |
0.9349 USD |
0.9800 USD |
0.9754 USD |
| 2022-04-12 |
0.9572 USD |
61,466,940.9900 ADA |
0.9199 USD |
0.9157 USD |
0.9836 USD |
0.9572 USD |
| 2022-04-11 |
0.9281 USD |
94,726,778.4700 ADA |
1.0274 USD |
0.9172 USD |
1.0329 USD |
0.9281 USD |
| 2022-04-10 |
1.0360 USD |
23,898,216.5400 ADA |
1.0453 USD |
1.0277 USD |
1.0699 USD |
1.0360 USD |
| 2022-04-09 |
1.0437 USD |
27,309,284.8800 ADA |
1.0247 USD |
1.0213 USD |
1.0456 USD |
1.0437 USD |
| 2022-04-08 |
1.0267 USD |
53,809,985.3700 ADA |
1.0887 USD |
1.0204 USD |
1.0995 USD |
1.0267 USD |
| 2022-04-07 |
1.0952 USD |
65,372,246.9000 ADA |
1.0524 USD |
1.0390 USD |
1.1195 USD |
1.0952 USD |
| 2022-04-06 |
1.0594 USD |
111,082,876.6100 ADA |
1.1712 USD |
1.0526 USD |
1.1733 USD |
1.0594 USD |