Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-16 |
0.5355 USD |
15,975,246.7200 ADA |
0.5277 USD |
0.5250 USD |
0.5480 USD |
0.5355 USD |
| 2024-01-15 |
0.5284 USD |
17,122,842.5700 ADA |
0.5253 USD |
0.5215 USD |
0.5472 USD |
0.5284 USD |
| 2024-01-14 |
0.5328 USD |
14,660,345.1600 ADA |
0.5489 USD |
0.5292 USD |
0.5500 USD |
0.5328 USD |
| 2024-01-13 |
0.5498 USD |
20,103,307.9400 ADA |
0.5477 USD |
0.5310 USD |
0.5537 USD |
0.5498 USD |
| 2024-01-12 |
0.5461 USD |
43,641,951.8900 ADA |
0.5820 USD |
0.5258 USD |
0.5890 USD |
0.5461 USD |
| 2024-01-11 |
0.5804 USD |
62,820,849.9900 ADA |
0.5664 USD |
0.5607 USD |
0.6196 USD |
0.5804 USD |
| 2024-01-10 |
0.5712 USD |
59,873,433.8100 ADA |
0.5123 USD |
0.4876 USD |
0.5899 USD |
0.5712 USD |
| 2024-01-09 |
0.5142 USD |
40,150,396.0900 ADA |
0.5417 USD |
0.4965 USD |
0.5441 USD |
0.5142 USD |
| 2024-01-08 |
0.5405 USD |
58,803,962.4900 ADA |
0.4949 USD |
0.4650 USD |
0.5449 USD |
0.5405 USD |
| 2024-01-07 |
0.4953 USD |
23,636,186.9100 ADA |
0.5234 USD |
0.4910 USD |
0.5303 USD |
0.4953 USD |
| 2024-01-06 |
0.5197 USD |
23,877,851.0300 ADA |
0.5420 USD |
0.5073 USD |
0.5435 USD |
0.5197 USD |
| 2024-01-05 |
0.5400 USD |
39,502,021.3700 ADA |
0.5708 USD |
0.5223 USD |
0.5733 USD |
0.5400 USD |
| 2024-01-04 |
0.5707 USD |
34,887,316.6700 ADA |
0.5571 USD |
0.5498 USD |
0.5796 USD |
0.5707 USD |
| 2024-01-03 |
0.5544 USD |
60,753,689.9800 ADA |
0.6050 USD |
0.5400 USD |
0.6187 USD |
0.5544 USD |
| 2024-01-02 |
0.6088 USD |
33,258,118.5300 ADA |
0.6236 USD |
0.6021 USD |
0.6373 USD |
0.6088 USD |
| 2024-01-01 |
0.6194 USD |
22,664,831.6400 ADA |
0.5935 USD |
0.5903 USD |
0.6213 USD |
0.6194 USD |
| 2023-12-31 |
0.5938 USD |
21,766,103.1200 ADA |
0.6010 USD |
0.5800 USD |
0.6098 USD |
0.5938 USD |
| 2023-12-30 |
0.6009 USD |
22,231,766.5500 ADA |
0.6084 USD |
0.5932 USD |
0.6132 USD |
0.6009 USD |
| 2023-12-29 |
0.6051 USD |
41,182,088.7500 ADA |
0.6166 USD |
0.5916 USD |
0.6260 USD |
0.6051 USD |
| 2023-12-28 |
0.6192 USD |
86,071,921.5100 ADA |
0.6342 USD |
0.6101 USD |
0.6785 USD |
0.6192 USD |
| 2023-12-27 |
0.6358 USD |
53,657,079.4600 ADA |
0.6088 USD |
0.5839 USD |
0.6435 USD |
0.6358 USD |
| 2023-12-26 |
0.6086 USD |
47,062,933.9300 ADA |
0.6256 USD |
0.5625 USD |
0.6281 USD |
0.6086 USD |
| 2023-12-25 |
0.6299 USD |
27,938,881.1300 ADA |
0.5919 USD |
0.5896 USD |
0.6300 USD |
0.6299 USD |
| 2023-12-24 |
0.5929 USD |
52,875,507.6400 ADA |
0.6132 USD |
0.5881 USD |
0.6288 USD |
0.5929 USD |
| 2023-12-23 |
0.6151 USD |
27,208,854.7200 ADA |
0.6230 USD |
0.5969 USD |
0.6236 USD |
0.6151 USD |
| 2023-12-22 |
0.6215 USD |
50,521,896.5700 ADA |
0.6354 USD |
0.6061 USD |
0.6513 USD |
0.6215 USD |
| 2023-12-21 |
0.6392 USD |
53,808,245.9200 ADA |
0.5896 USD |
0.5820 USD |
0.6394 USD |
0.6392 USD |
| 2023-12-20 |
0.5896 USD |
46,155,591.6400 ADA |
0.5760 USD |
0.5683 USD |
0.6100 USD |
0.5896 USD |
| 2023-12-19 |
0.5760 USD |
45,336,484.5100 ADA |
0.6022 USD |
0.5658 USD |
0.6168 USD |
0.5760 USD |
| 2023-12-18 |
0.6006 USD |
49,145,440.0300 ADA |
0.5802 USD |
0.5432 USD |
0.6010 USD |
0.6006 USD |
| 2023-12-17 |
0.5786 USD |
33,065,721.3700 ADA |
0.6073 USD |
0.5783 USD |
0.6177 USD |
0.5786 USD |
| 2023-12-16 |
0.6099 USD |
37,935,904.6200 ADA |
0.6007 USD |
0.5863 USD |
0.6255 USD |
0.6099 USD |
| 2023-12-15 |
0.6115 USD |
56,398,982.4200 ADA |
0.6434 USD |
0.6050 USD |
0.6542 USD |
0.6115 USD |
| 2023-12-14 |
0.6428 USD |
98,632,336.9000 ADA |
0.6677 USD |
0.6100 USD |
0.6950 USD |
0.6428 USD |
| 2023-12-13 |
0.6670 USD |
119,772,037.1200 ADA |
0.5782 USD |
0.5422 USD |
0.6819 USD |
0.6670 USD |
| 2023-12-12 |
0.5769 USD |
82,456,063.5900 ADA |
0.5507 USD |
0.5506 USD |
0.6064 USD |
0.5769 USD |
| 2023-12-11 |
0.5520 USD |
109,697,225.2300 ADA |
0.5946 USD |
0.5094 USD |
0.5986 USD |
0.5520 USD |
| 2023-12-10 |
0.5963 USD |
73,943,167.6100 ADA |
0.5792 USD |
0.5700 USD |
0.6147 USD |
0.5963 USD |
| 2023-12-09 |
0.5767 USD |
144,968,026.2500 ADA |
0.5458 USD |
0.5435 USD |
0.6488 USD |
0.5767 USD |
| 2023-12-08 |
0.5475 USD |
120,740,192.2800 ADA |
0.4556 USD |
0.4522 USD |
0.6000 USD |
0.5475 USD |
| 2023-12-07 |
0.4548 USD |
56,788,936.5500 ADA |
0.4430 USD |
0.4310 USD |
0.4595 USD |
0.4548 USD |
| 2023-12-06 |
0.4444 USD |
68,925,724.8900 ADA |
0.4261 USD |
0.4168 USD |
0.4550 USD |
0.4444 USD |
| 2023-12-05 |
0.4220 USD |
49,578,555.3200 ADA |
0.4067 USD |
0.3969 USD |
0.4250 USD |
0.4220 USD |
| 2023-12-04 |
0.4068 USD |
53,866,047.9200 ADA |
0.3951 USD |
0.3916 USD |
0.4150 USD |
0.4068 USD |
| 2023-12-03 |
0.3978 USD |
24,601,165.2000 ADA |
0.3977 USD |
0.3881 USD |
0.4031 USD |
0.3978 USD |
| 2023-12-02 |
0.3946 USD |
21,289,940.3900 ADA |
0.3846 USD |
0.3830 USD |
0.3974 USD |
0.3946 USD |
| 2023-12-01 |
0.3829 USD |
25,007,005.1000 ADA |
0.3760 USD |
0.3737 USD |
0.3858 USD |
0.3829 USD |
| 2023-11-30 |
0.3754 USD |
23,774,877.4500 ADA |
0.3818 USD |
0.3720 USD |
0.3830 USD |
0.3754 USD |
| 2023-11-29 |
0.3827 USD |
18,922,493.0800 ADA |
0.3859 USD |
0.3777 USD |
0.3894 USD |
0.3827 USD |
| 2023-11-28 |
0.3857 USD |
20,836,837.6600 ADA |
0.3778 USD |
0.3695 USD |
0.3886 USD |
0.3857 USD |