Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
1.2115 USD |
96,898,993.3000 ADA |
1.1863 USD |
1.1608 USD |
1.2458 USD |
1.2115 USD |
| 2022-04-03 |
1.1851 USD |
36,969,755.6500 ADA |
1.1564 USD |
1.1436 USD |
1.2000 USD |
1.1851 USD |
| 2022-04-02 |
1.1575 USD |
56,680,513.7800 ADA |
1.1662 USD |
1.1476 USD |
1.1961 USD |
1.1575 USD |
| 2022-04-01 |
1.1660 USD |
86,040,080.3200 ADA |
1.1416 USD |
1.1040 USD |
1.1751 USD |
1.1660 USD |
| 2022-03-31 |
1.1408 USD |
112,438,028.7100 ADA |
1.1903 USD |
1.1331 USD |
1.2287 USD |
1.1408 USD |
| 2022-03-30 |
1.1892 USD |
72,411,485.8700 ADA |
1.1911 USD |
1.1628 USD |
1.2182 USD |
1.1892 USD |
| 2022-03-29 |
1.1913 USD |
91,208,629.6100 ADA |
1.1691 USD |
1.1667 USD |
1.2426 USD |
1.1913 USD |
| 2022-03-28 |
1.1806 USD |
133,414,863.6600 ADA |
1.1842 USD |
1.1617 USD |
1.2462 USD |
1.1806 USD |
| 2022-03-27 |
1.1757 USD |
61,542,770.5300 ADA |
1.1528 USD |
1.1052 USD |
1.1800 USD |
1.1757 USD |
| 2022-03-26 |
1.1573 USD |
78,564,200.6800 ADA |
1.0969 USD |
1.0800 USD |
1.1575 USD |
1.1573 USD |
| 2022-03-25 |
1.1005 USD |
132,550,726.8400 ADA |
1.1314 USD |
1.0723 USD |
1.1669 USD |
1.1005 USD |
| 2022-03-24 |
1.1322 USD |
192,043,021.3100 ADA |
1.1086 USD |
1.0805 USD |
1.1900 USD |
1.1322 USD |
| 2022-03-23 |
1.1082 USD |
201,342,348.0000 ADA |
0.9752 USD |
0.9575 USD |
1.1103 USD |
1.1082 USD |
| 2022-03-22 |
0.9739 USD |
97,262,454.1600 ADA |
0.9179 USD |
0.9080 USD |
0.9887 USD |
0.9739 USD |
| 2022-03-21 |
0.9120 USD |
60,644,156.7900 ADA |
0.8788 USD |
0.8631 USD |
0.9300 USD |
0.9120 USD |
| 2022-03-20 |
0.8790 USD |
45,003,714.2000 ADA |
0.9029 USD |
0.8643 USD |
0.9160 USD |
0.8790 USD |
| 2022-03-19 |
0.8992 USD |
59,460,656.1400 ADA |
0.8522 USD |
0.8510 USD |
0.9164 USD |
0.8992 USD |
| 2022-03-18 |
0.8547 USD |
44,484,921.3700 ADA |
0.8363 USD |
0.8216 USD |
0.8600 USD |
0.8547 USD |
| 2022-03-17 |
0.8366 USD |
48,731,438.5800 ADA |
0.8391 USD |
0.8283 USD |
0.8580 USD |
0.8366 USD |
| 2022-03-16 |
0.8386 USD |
71,465,758.7900 ADA |
0.7992 USD |
0.7941 USD |
0.8401 USD |
0.8386 USD |
| 2022-03-15 |
0.8004 USD |
53,220,741.8300 ADA |
0.8026 USD |
0.7828 USD |
0.8172 USD |
0.8004 USD |
| 2022-03-14 |
0.8020 USD |
51,933,644.1900 ADA |
0.7872 USD |
0.7770 USD |
0.8130 USD |
0.8020 USD |
| 2022-03-13 |
0.7879 USD |
41,613,524.9100 ADA |
0.7896 USD |
0.7807 USD |
0.8205 USD |
0.7879 USD |
| 2022-03-12 |
0.7909 USD |
32,298,075.3400 ADA |
0.7885 USD |
0.7856 USD |
0.8018 USD |
0.7909 USD |
| 2022-03-11 |
0.7909 USD |
64,484,190.1500 ADA |
0.8068 USD |
0.7826 USD |
0.8194 USD |
0.7909 USD |
| 2022-03-10 |
0.8054 USD |
68,684,295.0900 ADA |
0.8495 USD |
0.7870 USD |
0.8541 USD |
0.8054 USD |
| 2022-03-09 |
0.8507 USD |
76,142,653.1200 ADA |
0.8020 USD |
0.7993 USD |
0.8631 USD |
0.8507 USD |
| 2022-03-08 |
0.8017 USD |
76,748,636.4100 ADA |
0.7931 USD |
0.7876 USD |
0.8213 USD |
0.8017 USD |
| 2022-03-07 |
0.7953 USD |
89,772,844.6700 ADA |
0.8230 USD |
0.7774 USD |
0.8469 USD |
0.7953 USD |
| 2022-03-06 |
0.8256 USD |
43,283,968.5800 ADA |
0.8652 USD |
0.8196 USD |
0.8720 USD |
0.8256 USD |
| 2022-03-05 |
0.8662 USD |
60,788,086.2500 ADA |
0.8448 USD |
0.8190 USD |
0.8830 USD |
0.8662 USD |
| 2022-03-04 |
0.8438 USD |
77,888,768.6100 ADA |
0.9019 USD |
0.8270 USD |
0.9029 USD |
0.8438 USD |
| 2022-03-03 |
0.9110 USD |
71,123,350.6100 ADA |
0.9395 USD |
0.8837 USD |
0.9460 USD |
0.9110 USD |
| 2022-03-02 |
0.9433 USD |
81,959,374.5700 ADA |
0.9643 USD |
0.9276 USD |
0.9774 USD |
0.9433 USD |
| 2022-03-01 |
0.9627 USD |
113,862,234.7400 ADA |
0.9640 USD |
0.9400 USD |
1.0142 USD |
0.9627 USD |
| 2022-02-28 |
0.9541 USD |
107,825,320.1200 ADA |
0.8567 USD |
0.8425 USD |
0.9700 USD |
0.9541 USD |
| 2022-02-27 |
0.8581 USD |
73,678,858.5400 ADA |
0.8875 USD |
0.8327 USD |
0.9152 USD |
0.8581 USD |
| 2022-02-26 |
0.8857 USD |
61,865,491.1900 ADA |
0.8997 USD |
0.8817 USD |
0.9304 USD |
0.8857 USD |
| 2022-02-25 |
0.8938 USD |
110,298,619.0100 ADA |
0.8534 USD |
0.8241 USD |
0.9100 USD |
0.8938 USD |
| 2022-02-24 |
0.8441 USD |
269,902,731.6300 ADA |
0.8666 USD |
0.7474 USD |
0.9050 USD |
0.8441 USD |
| 2022-02-23 |
0.8681 USD |
123,594,333.9700 ADA |
0.8883 USD |
0.8664 USD |
0.9604 USD |
0.8681 USD |
| 2022-02-22 |
0.8904 USD |
180,656,948.7100 ADA |
0.8575 USD |
0.8139 USD |
0.8970 USD |
0.8904 USD |
| 2022-02-21 |
0.8690 USD |
159,102,350.4700 ADA |
0.9317 USD |
0.8571 USD |
0.9925 USD |
0.8690 USD |
| 2022-02-20 |
0.9394 USD |
108,138,464.2500 ADA |
0.9972 USD |
0.9191 USD |
0.9983 USD |
0.9394 USD |
| 2022-02-19 |
0.9984 USD |
68,032,035.9800 ADA |
0.9959 USD |
0.9739 USD |
1.0196 USD |
0.9984 USD |
| 2022-02-18 |
0.9962 USD |
88,391,702.5400 ADA |
1.0206 USD |
0.9847 USD |
1.0430 USD |
0.9962 USD |
| 2022-02-17 |
1.0221 USD |
67,974,152.5600 ADA |
1.0834 USD |
1.0090 USD |
1.0943 USD |
1.0221 USD |
| 2022-02-16 |
1.0892 USD |
53,192,063.2500 ADA |
1.1085 USD |
1.0660 USD |
1.1126 USD |
1.0892 USD |
| 2022-02-15 |
1.1094 USD |
74,149,169.3400 ADA |
1.0501 USD |
1.0492 USD |
1.1163 USD |
1.1094 USD |
| 2022-02-14 |
1.0498 USD |
72,365,594.0100 ADA |
1.0429 USD |
1.0184 USD |
1.0553 USD |
1.0498 USD |