Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-13 |
1.0471 USD |
51,260,695.3300 ADA |
1.0595 USD |
1.0328 USD |
1.0777 USD |
1.0471 USD |
| 2022-02-12 |
1.0533 USD |
72,562,454.6900 ADA |
1.0804 USD |
1.0300 USD |
1.0931 USD |
1.0533 USD |
| 2022-02-11 |
1.0860 USD |
86,723,242.6000 ADA |
1.1515 USD |
1.0676 USD |
1.1642 USD |
1.0860 USD |
| 2022-02-10 |
1.1545 USD |
105,952,934.3800 ADA |
1.1947 USD |
1.1474 USD |
1.2250 USD |
1.1545 USD |
| 2022-02-09 |
1.1958 USD |
78,830,539.5200 ADA |
1.1764 USD |
1.1523 USD |
1.2160 USD |
1.1958 USD |
| 2022-02-08 |
1.1775 USD |
121,685,823.2100 ADA |
1.1991 USD |
1.1336 USD |
1.2639 USD |
1.1775 USD |
| 2022-02-07 |
1.1990 USD |
124,150,569.6900 ADA |
1.1438 USD |
1.1261 USD |
1.2100 USD |
1.1990 USD |
| 2022-02-06 |
1.1475 USD |
50,775,278.2200 ADA |
1.1259 USD |
1.0983 USD |
1.1509 USD |
1.1475 USD |
| 2022-02-05 |
1.1306 USD |
83,519,805.7900 ADA |
1.1396 USD |
1.0972 USD |
1.1785 USD |
1.1306 USD |
| 2022-02-04 |
1.1374 USD |
93,883,077.1300 ADA |
1.0608 USD |
1.0458 USD |
1.1390 USD |
1.1374 USD |
| 2022-02-03 |
1.0511 USD |
79,563,243.1000 ADA |
1.0274 USD |
1.0174 USD |
1.0596 USD |
1.0511 USD |
| 2022-02-02 |
1.0333 USD |
92,801,137.2800 ADA |
1.0966 USD |
1.0232 USD |
1.1030 USD |
1.0333 USD |
| 2022-02-01 |
1.0827 USD |
95,584,473.6000 ADA |
1.0525 USD |
1.0352 USD |
1.0888 USD |
1.0827 USD |
| 2022-01-31 |
1.0509 USD |
91,898,989.7000 ADA |
1.0362 USD |
1.0100 USD |
1.0596 USD |
1.0509 USD |
| 2022-01-30 |
1.0407 USD |
51,569,541.9100 ADA |
1.0604 USD |
1.0240 USD |
1.0776 USD |
1.0407 USD |
| 2022-01-29 |
1.0629 USD |
62,296,297.5400 ADA |
1.0486 USD |
1.0382 USD |
1.0839 USD |
1.0629 USD |
| 2022-01-28 |
1.0521 USD |
100,591,337.1800 ADA |
1.0429 USD |
1.0092 USD |
1.0608 USD |
1.0521 USD |
| 2022-01-27 |
1.0397 USD |
129,617,365.3700 ADA |
1.0779 USD |
1.0005 USD |
1.0809 USD |
1.0397 USD |
| 2022-01-26 |
1.0806 USD |
196,988,246.6700 ADA |
1.0430 USD |
1.0227 USD |
1.1617 USD |
1.0806 USD |
| 2022-01-25 |
1.0445 USD |
129,780,732.9200 ADA |
1.0664 USD |
0.9921 USD |
1.0748 USD |
1.0445 USD |
| 2022-01-24 |
1.0680 USD |
263,594,356.1900 ADA |
1.1250 USD |
0.9510 USD |
1.1253 USD |
1.0680 USD |
| 2022-01-23 |
1.1227 USD |
167,363,200.9200 ADA |
1.0712 USD |
1.0511 USD |
1.1700 USD |
1.1227 USD |
| 2022-01-22 |
1.0654 USD |
341,164,040.6100 ADA |
1.1205 USD |
0.9235 USD |
1.1562 USD |
1.0654 USD |
| 2022-01-21 |
1.1324 USD |
266,713,369.6100 ADA |
1.2590 USD |
1.1010 USD |
1.2879 USD |
1.1324 USD |
| 2022-01-20 |
1.2665 USD |
157,219,947.4700 ADA |
1.3360 USD |
1.2500 USD |
1.4270 USD |
1.2665 USD |
| 2022-01-19 |
1.3448 USD |
168,721,163.4500 ADA |
1.4586 USD |
1.3259 USD |
1.5346 USD |
1.3448 USD |
| 2022-01-18 |
1.4708 USD |
181,147,516.3500 ADA |
1.6031 USD |
1.4102 USD |
1.6400 USD |
1.4708 USD |
| 2022-01-17 |
1.5596 USD |
204,993,021.5200 ADA |
1.4121 USD |
1.3871 USD |
1.5750 USD |
1.5596 USD |
| 2022-01-16 |
1.4065 USD |
107,401,663.2000 ADA |
1.2923 USD |
1.2867 USD |
1.4236 USD |
1.4065 USD |
| 2022-01-15 |
1.2949 USD |
37,100,772.4300 ADA |
1.2931 USD |
1.2517 USD |
1.3193 USD |
1.2949 USD |
| 2022-01-14 |
1.2918 USD |
75,954,250.7100 ADA |
1.2323 USD |
1.2186 USD |
1.3100 USD |
1.2918 USD |
| 2022-01-13 |
1.2365 USD |
78,851,249.7600 ADA |
1.3130 USD |
1.2318 USD |
1.3549 USD |
1.2365 USD |
| 2022-01-12 |
1.3036 USD |
84,383,984.5300 ADA |
1.1877 USD |
1.1874 USD |
1.3078 USD |
1.3036 USD |
| 2022-01-11 |
1.1855 USD |
64,637,853.5500 ADA |
1.1232 USD |
1.1222 USD |
1.1963 USD |
1.1855 USD |
| 2022-01-10 |
1.1336 USD |
99,983,455.3600 ADA |
1.1702 USD |
1.0706 USD |
1.1813 USD |
1.1336 USD |
| 2022-01-09 |
1.1704 USD |
59,305,213.4700 ADA |
1.1824 USD |
1.1474 USD |
1.2068 USD |
1.1704 USD |
| 2022-01-08 |
1.1947 USD |
92,279,549.9900 ADA |
1.2096 USD |
1.1260 USD |
1.2540 USD |
1.1947 USD |
| 2022-01-07 |
1.2051 USD |
106,978,600.6000 ADA |
1.2792 USD |
1.1890 USD |
1.2850 USD |
1.2051 USD |
| 2022-01-06 |
1.2755 USD |
87,970,021.9000 ADA |
1.2303 USD |
1.1860 USD |
1.2969 USD |
1.2755 USD |
| 2022-01-05 |
1.2407 USD |
86,664,666.6700 ADA |
1.3093 USD |
1.1940 USD |
1.3532 USD |
1.2407 USD |
| 2022-01-04 |
1.3084 USD |
53,656,929.6200 ADA |
1.3189 USD |
1.2947 USD |
1.3519 USD |
1.3084 USD |
| 2022-01-03 |
1.3226 USD |
54,315,561.5700 ADA |
1.3777 USD |
1.3087 USD |
1.3782 USD |
1.3226 USD |
| 2022-01-02 |
1.3784 USD |
36,443,037.9500 ADA |
1.3796 USD |
1.3385 USD |
1.3917 USD |
1.3784 USD |
| 2022-01-01 |
1.3698 USD |
48,701,206.5300 ADA |
1.3082 USD |
1.3050 USD |
1.3789 USD |
1.3698 USD |