Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-31 |
1.3135 USD |
74,229,328.8200 ADA |
1.3582 USD |
1.2800 USD |
1.3832 USD |
1.3135 USD |
| 2021-12-30 |
1.3506 USD |
61,220,588.1600 ADA |
1.3321 USD |
1.2979 USD |
1.3786 USD |
1.3506 USD |
| 2021-12-29 |
1.3359 USD |
71,410,719.8800 ADA |
1.3994 USD |
1.3218 USD |
1.4378 USD |
1.3359 USD |
| 2021-12-28 |
1.4016 USD |
90,947,199.1100 ADA |
1.5164 USD |
1.3761 USD |
1.5397 USD |
1.4016 USD |
| 2021-12-27 |
1.5274 USD |
70,368,360.0300 ADA |
1.4557 USD |
1.4512 USD |
1.5934 USD |
1.5274 USD |
| 2021-12-26 |
1.4530 USD |
43,224,987.8900 ADA |
1.4542 USD |
1.4082 USD |
1.4680 USD |
1.4530 USD |
| 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 |