Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-03 |
2.2565 USD |
52,694,665.7600 ADA |
2.2485 USD |
2.2224 USD |
2.3093 USD |
2.2565 USD |
| 2021-10-02 |
2.2558 USD |
59,694,439.9800 ADA |
2.2560 USD |
2.1950 USD |
2.3227 USD |
2.2558 USD |
| 2021-10-01 |
2.2508 USD |
78,824,594.0400 ADA |
2.1157 USD |
2.0930 USD |
2.2750 USD |
2.2508 USD |
| 2021-09-30 |
2.1065 USD |
72,059,772.9500 ADA |
2.0660 USD |
2.0512 USD |
2.1369 USD |
2.1065 USD |
| 2021-09-29 |
2.0468 USD |
80,608,029.1700 ADA |
2.0374 USD |
2.0200 USD |
2.1442 USD |
2.0468 USD |
| 2021-09-28 |
2.0582 USD |
74,999,767.8400 ADA |
2.1304 USD |
2.0291 USD |
2.1738 USD |
2.0582 USD |
| 2021-09-27 |
2.1468 USD |
72,700,169.5200 ADA |
2.2069 USD |
2.1400 USD |
2.2772 USD |
2.1468 USD |
| 2021-09-26 |
2.1983 USD |
86,002,759.0600 ADA |
2.3014 USD |
2.1500 USD |
2.3034 USD |
2.1983 USD |
| 2021-09-25 |
2.3096 USD |
118,989,790.1000 ADA |
2.2797 USD |
2.2380 USD |
2.4604 USD |
2.3096 USD |
| 2021-09-24 |
2.2712 USD |
154,417,926.5800 ADA |
2.3291 USD |
2.0636 USD |
2.3469 USD |
2.2712 USD |
| 2021-09-23 |
2.3263 USD |
78,482,734.1900 ADA |
2.2579 USD |
2.1813 USD |
2.3273 USD |
2.3263 USD |
| 2021-09-22 |
2.2478 USD |
134,132,378.6100 ADA |
1.9873 USD |
1.9682 USD |
2.2562 USD |
2.2478 USD |
| 2021-09-21 |
1.9852 USD |
184,244,453.8800 ADA |
2.0820 USD |
1.9111 USD |
2.2290 USD |
1.9852 USD |
| 2021-09-20 |
2.0651 USD |
222,866,604.5400 ADA |
2.2835 USD |
1.9770 USD |
2.2928 USD |
2.0651 USD |
| 2021-09-19 |
2.2855 USD |
45,373,238.4600 ADA |
2.3710 USD |
2.2611 USD |
2.3969 USD |
2.2855 USD |
| 2021-09-18 |
2.3685 USD |
52,375,098.2600 ADA |
2.3512 USD |
2.3118 USD |
2.4395 USD |
2.3685 USD |
| 2021-09-17 |
2.3503 USD |
63,647,290.5400 ADA |
2.4169 USD |
2.3142 USD |
2.4418 USD |
2.3503 USD |
| 2021-09-16 |
2.4211 USD |
77,433,556.6500 ADA |
2.5053 USD |
2.3821 USD |
2.5249 USD |
2.4211 USD |
| 2021-09-15 |
2.4809 USD |
105,907,896.8300 ADA |
2.3985 USD |
2.3583 USD |
2.5862 USD |
2.4809 USD |
| 2021-09-14 |
2.3925 USD |
90,546,493.7700 ADA |
2.4021 USD |
2.3217 USD |
2.4394 USD |
2.3925 USD |
| 2021-09-13 |
2.4098 USD |
162,155,323.5600 ADA |
2.5812 USD |
2.3111 USD |
2.5934 USD |
2.4098 USD |
| 2021-09-12 |
2.5858 USD |
159,866,249.0600 ADA |
2.6384 USD |
2.5025 USD |
2.7900 USD |
2.5858 USD |
| 2021-09-11 |
2.5912 USD |
190,258,411.3400 ADA |
2.3829 USD |
2.3682 USD |
2.8000 USD |
2.5912 USD |
| 2021-09-10 |
2.3713 USD |
143,128,064.0800 ADA |
2.5182 USD |
2.2760 USD |
2.5862 USD |
2.3713 USD |
| 2021-09-09 |
2.5166 USD |
171,408,104.5500 ADA |
2.4708 USD |
2.3852 USD |
2.6229 USD |
2.5166 USD |
| 2021-09-08 |
2.4760 USD |
223,667,068.7600 ADA |
2.5242 USD |
2.2007 USD |
2.5800 USD |
2.4760 USD |
| 2021-09-07 |
2.5187 USD |
311,971,780.7500 ADA |
2.8346 USD |
2.0030 USD |
2.8769 USD |
2.5187 USD |
| 2021-09-06 |
2.8294 USD |
74,249,264.6800 ADA |
2.9135 USD |
2.8031 USD |
2.9303 USD |
2.8294 USD |
| 2021-09-05 |
2.9179 USD |
75,575,288.0200 ADA |
2.8334 USD |
2.8255 USD |
2.9594 USD |
2.9179 USD |
| 2021-09-04 |
2.8413 USD |
93,015,320.2700 ADA |
2.9680 USD |
2.8033 USD |
2.9680 USD |
2.8413 USD |
| 2021-09-03 |
2.9590 USD |
108,302,992.9900 ADA |
2.9634 USD |
2.9045 USD |
3.0333 USD |
2.9590 USD |
| 2021-09-02 |
2.9655 USD |
173,803,978.8300 ADA |
2.8706 USD |
2.8371 USD |
3.0994 USD |
2.9655 USD |
| 2021-09-01 |
2.8510 USD |
92,354,871.8900 ADA |
2.7697 USD |
2.7240 USD |
2.9052 USD |
2.8510 USD |
| 2021-08-31 |
2.7851 USD |
103,718,743.4500 ADA |
2.7367 USD |
2.7021 USD |
2.8800 USD |
2.7851 USD |
| 2021-08-30 |
2.7269 USD |
102,912,209.7500 ADA |
2.8532 USD |
2.7242 USD |
2.8867 USD |
2.7269 USD |
| 2021-08-29 |
2.8684 USD |
97,502,910.1400 ADA |
2.8494 USD |
2.7235 USD |
2.9371 USD |
2.8684 USD |
| 2021-08-28 |
2.8553 USD |
91,610,048.5100 ADA |
2.9485 USD |
2.7757 USD |
2.9500 USD |
2.8553 USD |
| 2021-08-27 |
2.8947 USD |
162,846,917.5600 ADA |
2.5313 USD |
2.4968 USD |
2.9000 USD |
2.8947 USD |
| 2021-08-26 |
2.5592 USD |
164,457,153.5000 ADA |
2.7406 USD |
2.4701 USD |
2.7850 USD |
2.5592 USD |
| 2021-08-25 |
2.7369 USD |
125,740,486.4800 ADA |
2.7209 USD |
2.6040 USD |
2.8000 USD |
2.7369 USD |
| 2021-08-24 |
2.7273 USD |
215,462,329.1900 ADA |
2.9176 USD |
2.5900 USD |
2.9496 USD |
2.7273 USD |
| 2021-08-23 |
2.9231 USD |
205,256,970.5200 ADA |
2.7100 USD |
2.6890 USD |
2.9700 USD |
2.9231 USD |
| 2021-08-22 |
2.6892 USD |
132,546,994.6500 ADA |
2.4366 USD |
2.4333 USD |
2.6892 USD |
2.6892 USD |
| 2021-08-21 |
2.4450 USD |
83,634,133.9800 ADA |
2.4570 USD |
2.3828 USD |
2.5295 USD |
2.4450 USD |
| 2021-08-20 |
2.4597 USD |
213,431,320.6000 ADA |
2.4410 USD |
2.3713 USD |
2.5832 USD |
2.4597 USD |
| 2021-08-19 |
2.4093 USD |
229,901,467.6400 ADA |
2.1047 USD |
2.0473 USD |
2.4494 USD |
2.4093 USD |
| 2021-08-18 |
2.1463 USD |
146,346,943.6200 ADA |
1.9233 USD |
1.8703 USD |
2.1650 USD |
2.1463 USD |
| 2021-08-17 |
1.9607 USD |
139,171,725.8400 ADA |
2.0717 USD |
1.9060 USD |
2.1413 USD |
1.9607 USD |
| 2021-08-16 |
2.0839 USD |
92,004,909.7800 ADA |
2.1684 USD |
2.0475 USD |
2.1968 USD |
2.0839 USD |
| 2021-08-15 |
2.1694 USD |
115,040,255.1800 ADA |
2.1906 USD |
2.0327 USD |
2.2499 USD |
2.1694 USD |