Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
1.7447 USD |
106,422,955.7800 ADA |
1.7383 USD |
1.6541 USD |
1.7800 USD |
1.7447 USD |
| 2021-05-31 |
1.7434 USD |
141,982,005.3600 ADA |
1.5769 USD |
1.5260 USD |
1.7500 USD |
1.7434 USD |
| 2021-05-30 |
1.5738 USD |
165,017,092.8300 ADA |
1.4043 USD |
1.3468 USD |
1.7000 USD |
1.5738 USD |
| 2021-05-29 |
1.4218 USD |
153,881,600.7300 ADA |
1.5133 USD |
1.3358 USD |
1.5615 USD |
1.4218 USD |
| 2021-05-28 |
1.5132 USD |
196,327,599.0100 ADA |
1.6565 USD |
1.4501 USD |
1.6800 USD |
1.5132 USD |
| 2021-05-27 |
1.6597 USD |
127,856,049.5600 ADA |
1.7822 USD |
1.6100 USD |
1.7900 USD |
1.6597 USD |
| 2021-05-26 |
1.7738 USD |
223,116,735.0500 ADA |
1.5547 USD |
1.5540 USD |
1.8332 USD |
1.7738 USD |
| 2021-05-25 |
1.5501 USD |
193,220,640.2100 ADA |
1.5499 USD |
1.4373 USD |
1.6500 USD |
1.5501 USD |
| 2021-05-24 |
1.5404 USD |
254,819,848.0600 ADA |
1.3178 USD |
1.2586 USD |
1.5999 USD |
1.5404 USD |
| 2021-05-23 |
1.3331 USD |
361,979,904.4300 ADA |
1.4653 USD |
1.0600 USD |
1.5400 USD |
1.3331 USD |
| 2021-05-22 |
1.4600 USD |
155,475,206.2100 ADA |
1.5524 USD |
1.3674 USD |
1.6010 USD |
1.4600 USD |
| 2021-05-21 |
1.5484 USD |
307,110,749.5300 ADA |
1.8060 USD |
1.3169 USD |
1.8740 USD |
1.5484 USD |
| 2021-05-20 |
1.7911 USD |
334,976,439.6900 ADA |
1.4927 USD |
1.3334 USD |
1.9696 USD |
1.7911 USD |
| 2021-05-19 |
1.5565 USD |
701,238,435.7700 ADA |
2.0045 USD |
1.0500 USD |
2.0310 USD |
1.5565 USD |
| 2021-05-18 |
2.0105 USD |
177,350,805.9700 ADA |
2.0330 USD |
1.9760 USD |
2.1520 USD |
2.0105 USD |
| 2021-05-17 |
2.0247 USD |
331,917,444.6400 ADA |
2.3103 USD |
1.9100 USD |
2.3317 USD |
2.0247 USD |
| 2021-05-16 |
2.2512 USD |
316,651,208.5800 ADA |
2.1936 USD |
2.0020 USD |
2.4700 USD |
2.2512 USD |
| 2021-05-15 |
2.2155 USD |
373,460,952.0100 ADA |
2.0109 USD |
1.9669 USD |
2.4900 USD |
2.2155 USD |
| 2021-05-14 |
2.0080 USD |
192,178,717.2300 ADA |
1.9556 USD |
1.8137 USD |
2.0463 USD |
2.0080 USD |
| 2021-05-13 |
1.9595 USD |
397,987,913.8300 ADA |
1.5700 USD |
1.5000 USD |
2.1000 USD |
1.9595 USD |
| 2021-05-12 |
1.6250 USD |
155,634,622.1800 ADA |
1.7669 USD |
1.6106 USD |
1.8229 USD |
1.6250 USD |
| 2021-05-11 |
1.7660 USD |
142,808,763.5000 ADA |
1.6447 USD |
1.5980 USD |
1.7800 USD |
1.7660 USD |
| 2021-05-10 |
1.6505 USD |
171,416,308.0400 ADA |
1.7698 USD |
1.5351 USD |
1.8274 USD |
1.6505 USD |
| 2021-05-09 |
1.7818 USD |
163,977,729.8700 ADA |
1.6252 USD |
1.5765 USD |
1.8356 USD |
1.7818 USD |
| 2021-05-08 |
1.6233 USD |
85,166,517.0200 ADA |
1.6559 USD |
1.5652 USD |
1.6569 USD |
1.6233 USD |
| 2021-05-07 |
1.6538 USD |
145,523,530.6600 ADA |
1.6509 USD |
1.5300 USD |
1.7499 USD |
1.6538 USD |
| 2021-05-06 |
1.6614 USD |
238,496,231.5300 ADA |
1.4827 USD |
1.4302 USD |
1.7050 USD |
1.6614 USD |
| 2021-05-05 |
1.4770 USD |
143,995,984.4900 ADA |
1.2716 USD |
1.2609 USD |
1.5000 USD |
1.4770 USD |
| 2021-05-04 |
1.2736 USD |
85,857,953.7700 ADA |
1.3643 USD |
1.2580 USD |
1.3681 USD |
1.2736 USD |
| 2021-05-03 |
1.3619 USD |
55,412,044.6000 ADA |
1.3284 USD |
1.3223 USD |
1.3816 USD |
1.3619 USD |
| 2021-05-02 |
1.3287 USD |
31,184,376.2200 ADA |
1.3537 USD |
1.2960 USD |
1.3575 USD |
1.3287 USD |
| 2021-05-01 |
1.3546 USD |
43,631,442.1900 ADA |
1.3556 USD |
1.3100 USD |
1.3700 USD |
1.3546 USD |
| 2021-04-30 |
1.3558 USD |
55,405,701.1700 ADA |
1.3066 USD |
1.2886 USD |
1.3720 USD |
1.3558 USD |
| 2021-04-29 |
1.3076 USD |
93,375,942.0200 ADA |
1.3390 USD |
1.2685 USD |
1.4124 USD |
1.3076 USD |
| 2021-04-28 |
1.3386 USD |
71,365,246.0000 ADA |
1.3081 USD |
1.2350 USD |
1.3500 USD |
1.3386 USD |
| 2021-04-27 |
1.3086 USD |
67,606,393.5900 ADA |
1.2385 USD |
1.2238 USD |
1.3356 USD |
1.3086 USD |
| 2021-04-26 |
1.2378 USD |
74,610,387.1600 ADA |
1.0923 USD |
1.0808 USD |
1.2543 USD |
1.2378 USD |
| 2021-04-25 |
1.0901 USD |
51,394,065.1100 ADA |
1.1047 USD |
1.0200 USD |
1.1481 USD |
1.0901 USD |
| 2021-04-24 |
1.1056 USD |
64,439,032.0100 ADA |
1.1600 USD |
1.0944 USD |
1.1985 USD |
1.1056 USD |
| 2021-04-23 |
1.1600 USD |
192,022,142.5700 ADA |
1.1456 USD |
0.9910 USD |
1.1691 USD |
1.1600 USD |
| 2021-04-22 |
1.1482 USD |
102,614,281.2000 ADA |
1.2048 USD |
1.1200 USD |
1.2800 USD |
1.1482 USD |
| 2021-04-21 |
1.2064 USD |
73,723,422.1200 ADA |
1.2685 USD |
1.1964 USD |
1.2890 USD |
1.2064 USD |
| 2021-04-20 |
1.2684 USD |
102,348,642.3500 ADA |
1.1968 USD |
1.1239 USD |
1.2839 USD |
1.2684 USD |
| 2021-04-19 |
1.1999 USD |
89,645,400.6100 ADA |
1.2804 USD |
1.1700 USD |
1.3277 USD |
1.1999 USD |
| 2021-04-18 |
1.2806 USD |
161,728,511.7200 ADA |
1.3773 USD |
1.1300 USD |
1.3924 USD |
1.2806 USD |
| 2021-04-17 |
1.3825 USD |
68,254,387.5000 ADA |
1.4130 USD |
1.3600 USD |
1.4599 USD |
1.3825 USD |
| 2021-04-16 |
1.4176 USD |
123,752,762.2900 ADA |
1.4806 USD |
1.3400 USD |
1.5222 USD |
1.4176 USD |
| 2021-04-15 |
1.4787 USD |
86,693,382.4700 ADA |
1.4528 USD |
1.4111 USD |
1.4975 USD |
1.4787 USD |
| 2021-04-14 |
1.4566 USD |
178,599,954.9800 ADA |
1.4140 USD |
1.3495 USD |
1.5591 USD |
1.4566 USD |
| 2021-04-13 |
1.4204 USD |
103,645,204.0000 ADA |
1.3153 USD |
1.2828 USD |
1.4368 USD |
1.4204 USD |