Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-25 |
1.4537 USD |
36,449,774.8600 ADA |
1.3935 USD |
1.3813 USD |
1.4607 USD |
1.4537 USD |
| 2021-12-24 |
1.3913 USD |
57,071,848.2100 ADA |
1.4748 USD |
1.3814 USD |
1.4911 USD |
1.3913 USD |
| 2021-12-23 |
1.4741 USD |
97,836,867.6600 ADA |
1.3281 USD |
1.3074 USD |
1.4904 USD |
1.4741 USD |
| 2021-12-22 |
1.3283 USD |
76,574,894.9400 ADA |
1.2801 USD |
1.2764 USD |
1.3687 USD |
1.3283 USD |
| 2021-12-21 |
1.2844 USD |
52,159,262.3900 ADA |
1.2378 USD |
1.2278 USD |
1.2900 USD |
1.2844 USD |
| 2021-12-20 |
1.2442 USD |
74,790,203.4600 ADA |
1.2442 USD |
1.2014 USD |
1.2609 USD |
1.2442 USD |
| 2021-12-19 |
1.2453 USD |
76,162,993.6600 ADA |
1.2431 USD |
1.2405 USD |
1.3358 USD |
1.2453 USD |
| 2021-12-18 |
1.2452 USD |
49,772,184.2900 ADA |
1.2176 USD |
1.2003 USD |
1.2671 USD |
1.2452 USD |
| 2021-12-17 |
1.2193 USD |
79,793,657.4000 ADA |
1.2396 USD |
1.1829 USD |
1.2589 USD |
1.2193 USD |
| 2021-12-16 |
1.2479 USD |
62,882,248.2700 ADA |
1.3118 USD |
1.2458 USD |
1.3313 USD |
1.2479 USD |
| 2021-12-15 |
1.2990 USD |
90,260,170.3900 ADA |
1.2671 USD |
1.2045 USD |
1.3325 USD |
1.2990 USD |
| 2021-12-14 |
1.2675 USD |
81,421,852.5100 ADA |
1.2247 USD |
1.1993 USD |
1.2853 USD |
1.2675 USD |
| 2021-12-13 |
1.2330 USD |
95,707,546.3400 ADA |
1.3470 USD |
1.2000 USD |
1.3582 USD |
1.2330 USD |
| 2021-12-12 |
1.3506 USD |
59,477,568.2200 ADA |
1.3545 USD |
1.3202 USD |
1.4154 USD |
1.3506 USD |
| 2021-12-11 |
1.3441 USD |
92,120,856.2100 ADA |
1.2112 USD |
1.1926 USD |
1.3620 USD |
1.3441 USD |
| 2021-12-10 |
1.2172 USD |
116,337,480.3800 ADA |
1.2894 USD |
1.2144 USD |
1.3345 USD |
1.2172 USD |
| 2021-12-09 |
1.2981 USD |
103,203,147.3600 ADA |
1.3977 USD |
1.2900 USD |
1.4096 USD |
1.2981 USD |
| 2021-12-08 |
1.3979 USD |
95,178,571.1300 ADA |
1.3798 USD |
1.3401 USD |
1.4251 USD |
1.3979 USD |
| 2021-12-07 |
1.3836 USD |
126,656,284.0900 ADA |
1.4209 USD |
1.3659 USD |
1.4808 USD |
1.3836 USD |
| 2021-12-06 |
1.4220 USD |
161,313,405.8100 ADA |
1.3810 USD |
1.2570 USD |
1.4446 USD |
1.4220 USD |
| 2021-12-05 |
1.3700 USD |
151,940,307.8000 ADA |
1.4209 USD |
1.2858 USD |
1.4372 USD |
1.3700 USD |
| 2021-12-04 |
1.4148 USD |
149,925,786.5500 ADA |
1.5566 USD |
1.3000 USD |
1.5593 USD |
1.4148 USD |
| 2021-12-03 |
1.5623 USD |
106,320,174.6900 ADA |
1.7210 USD |
1.5146 USD |
1.7301 USD |
1.5623 USD |
| 2021-12-02 |
1.7137 USD |
153,888,261.7700 ADA |
1.5479 USD |
1.5193 USD |
1.7608 USD |
1.7137 USD |
| 2021-12-01 |
1.5495 USD |
76,334,355.4800 ADA |
1.5552 USD |
1.5330 USD |
1.6241 USD |
1.5495 USD |
| 2021-11-30 |
1.5599 USD |
87,405,695.1500 ADA |
1.6030 USD |
1.5460 USD |
1.6300 USD |
1.5599 USD |
| 2021-11-29 |
1.6064 USD |
65,812,677.0700 ADA |
1.5952 USD |
1.5589 USD |
1.6376 USD |
1.6064 USD |
| 2021-11-28 |
1.5940 USD |
109,796,510.8800 ADA |
1.5447 USD |
1.4190 USD |
1.6010 USD |
1.5940 USD |
| 2021-11-27 |
1.5447 USD |
52,792,525.9700 ADA |
1.5333 USD |
1.5320 USD |
1.5866 USD |
1.5447 USD |
| 2021-11-26 |
1.5469 USD |
161,605,018.4000 ADA |
1.6769 USD |
1.5000 USD |
1.6862 USD |
1.5469 USD |
| 2021-11-25 |
1.6950 USD |
92,623,219.4800 ADA |
1.6663 USD |
1.6206 USD |
1.7504 USD |
1.6950 USD |
| 2021-11-24 |
1.6672 USD |
171,143,963.1800 ADA |
1.7505 USD |
1.5863 USD |
1.7509 USD |
1.6672 USD |
| 2021-11-23 |
1.7495 USD |
72,466,528.6600 ADA |
1.7782 USD |
1.7400 USD |
1.8169 USD |
1.7495 USD |
| 2021-11-22 |
1.7764 USD |
73,781,626.0200 ADA |
1.8361 USD |
1.7587 USD |
1.8397 USD |
1.7764 USD |
| 2021-11-21 |
1.8537 USD |
41,416,807.1600 ADA |
1.9238 USD |
1.8499 USD |
1.9254 USD |
1.8537 USD |
| 2021-11-20 |
1.9225 USD |
53,079,631.6400 ADA |
1.8651 USD |
1.8621 USD |
1.9577 USD |
1.9225 USD |
| 2021-11-19 |
1.8601 USD |
85,136,069.6700 ADA |
1.7877 USD |
1.7400 USD |
1.8967 USD |
1.8601 USD |
| 2021-11-18 |
1.7791 USD |
132,141,440.9500 ADA |
1.8777 USD |
1.7011 USD |
1.9091 USD |
1.7791 USD |
| 2021-11-17 |
1.8765 USD |
104,732,482.9200 ADA |
1.8759 USD |
1.7967 USD |
1.8937 USD |
1.8765 USD |
| 2021-11-16 |
1.8862 USD |
187,114,240.7800 ADA |
2.0184 USD |
1.7626 USD |
2.0186 USD |
1.8862 USD |
| 2021-11-15 |
2.0167 USD |
51,328,905.6200 ADA |
2.0397 USD |
2.0125 USD |
2.0947 USD |
2.0167 USD |
| 2021-11-14 |
2.0331 USD |
41,503,625.1100 ADA |
2.0506 USD |
2.0110 USD |
2.0700 USD |
2.0331 USD |
| 2021-11-13 |
2.0520 USD |
41,524,868.3500 ADA |
2.0454 USD |
2.0217 USD |
2.0800 USD |
2.0520 USD |
| 2021-11-12 |
2.0490 USD |
119,000,023.3400 ADA |
2.0796 USD |
1.9921 USD |
2.0996 USD |
2.0490 USD |
| 2021-11-11 |
2.0874 USD |
98,138,882.3300 ADA |
2.0996 USD |
2.0555 USD |
2.1532 USD |
2.0874 USD |
| 2021-11-10 |
2.0990 USD |
194,746,496.8900 ADA |
2.2692 USD |
1.9363 USD |
2.3299 USD |
2.0990 USD |
| 2021-11-09 |
2.2691 USD |
253,468,344.4100 ADA |
2.1271 USD |
2.1063 USD |
2.3800 USD |
2.2691 USD |
| 2021-11-08 |
2.1306 USD |
103,385,575.5600 ADA |
2.0226 USD |
2.0105 USD |
2.1426 USD |
2.1306 USD |
| 2021-11-07 |
2.0218 USD |
42,777,284.2900 ADA |
2.0062 USD |
1.9762 USD |
2.0373 USD |
2.0218 USD |
| 2021-11-06 |
2.0056 USD |
57,068,621.5300 ADA |
1.9833 USD |
1.9445 USD |
2.0417 USD |
2.0056 USD |