Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-27 |
0.3761 USD |
31,211,854.0500 ADA |
0.3876 USD |
0.3712 USD |
0.3922 USD |
0.3761 USD |
| 2023-11-26 |
0.3881 USD |
24,563,140.0100 ADA |
0.3946 USD |
0.3787 USD |
0.3959 USD |
0.3881 USD |
| 2023-11-25 |
0.3943 USD |
20,256,957.7800 ADA |
0.3865 USD |
0.3849 USD |
0.3965 USD |
0.3943 USD |
| 2023-11-24 |
0.3846 USD |
36,402,771.5200 ADA |
0.3872 USD |
0.3840 USD |
0.3979 USD |
0.3846 USD |
| 2023-11-23 |
0.3822 USD |
19,827,951.7700 ADA |
0.3808 USD |
0.3761 USD |
0.3874 USD |
0.3822 USD |
| 2023-11-22 |
0.3802 USD |
30,418,204.4700 ADA |
0.3567 USD |
0.3559 USD |
0.3878 USD |
0.3802 USD |
| 2023-11-21 |
0.3669 USD |
40,238,523.7900 ADA |
0.3804 USD |
0.3605 USD |
0.3901 USD |
0.3669 USD |
| 2023-11-20 |
0.3798 USD |
45,882,214.2500 ADA |
0.3843 USD |
0.3767 USD |
0.3996 USD |
0.3798 USD |
| 2023-11-19 |
0.3842 USD |
22,622,906.9200 ADA |
0.3776 USD |
0.3690 USD |
0.3857 USD |
0.3842 USD |
| 2023-11-18 |
0.3778 USD |
31,270,555.7300 ADA |
0.3672 USD |
0.3500 USD |
0.3779 USD |
0.3778 USD |
| 2023-11-17 |
0.3662 USD |
35,250,627.5300 ADA |
0.3709 USD |
0.3529 USD |
0.3782 USD |
0.3662 USD |
| 2023-11-16 |
0.3649 USD |
88,802,404.2900 ADA |
0.3791 USD |
0.3588 USD |
0.4097 USD |
0.3649 USD |
| 2023-11-15 |
0.3784 USD |
50,020,721.5200 ADA |
0.3578 USD |
0.3537 USD |
0.3797 USD |
0.3784 USD |
| 2023-11-14 |
0.3588 USD |
51,432,459.1900 ADA |
0.3568 USD |
0.3401 USD |
0.3720 USD |
0.3588 USD |
| 2023-11-13 |
0.3598 USD |
55,132,578.9200 ADA |
0.3833 USD |
0.3529 USD |
0.3888 USD |
0.3598 USD |
| 2023-11-12 |
0.3810 USD |
34,786,831.6900 ADA |
0.3845 USD |
0.3709 USD |
0.3915 USD |
0.3810 USD |
| 2023-11-11 |
0.3842 USD |
52,025,726.1500 ADA |
0.3863 USD |
0.3700 USD |
0.3955 USD |
0.3842 USD |
| 2023-11-10 |
0.3864 USD |
57,472,189.7100 ADA |
0.3687 USD |
0.3629 USD |
0.3886 USD |
0.3864 USD |
| 2023-11-09 |
0.3628 USD |
69,815,698.5200 ADA |
0.3578 USD |
0.3510 USD |
0.3868 USD |
0.3628 USD |
| 2023-11-08 |
0.3561 USD |
35,008,057.6700 ADA |
0.3515 USD |
0.3487 USD |
0.3597 USD |
0.3561 USD |
| 2023-11-07 |
0.3502 USD |
58,469,541.3600 ADA |
0.3628 USD |
0.3334 USD |
0.3658 USD |
0.3502 USD |
| 2023-11-06 |
0.3654 USD |
53,636,385.5600 ADA |
0.3425 USD |
0.3380 USD |
0.3758 USD |
0.3654 USD |
| 2023-11-05 |
0.3411 USD |
37,849,160.0300 ADA |
0.3286 USD |
0.3263 USD |
0.3504 USD |
0.3411 USD |
| 2023-11-04 |
0.3282 USD |
23,242,538.4800 ADA |
0.3293 USD |
0.3210 USD |
0.3307 USD |
0.3282 USD |
| 2023-11-03 |
0.3268 USD |
45,295,294.4500 ADA |
0.3232 USD |
0.3114 USD |
0.3286 USD |
0.3268 USD |
| 2023-11-02 |
0.3236 USD |
53,314,813.8900 ADA |
0.3074 USD |
0.2985 USD |
0.3297 USD |
0.3236 USD |
| 2023-11-01 |
0.3066 USD |
36,827,910.8100 ADA |
0.2929 USD |
0.2843 USD |
0.3089 USD |
0.3066 USD |
| 2023-10-31 |
0.2919 USD |
31,426,400.9100 ADA |
0.3031 USD |
0.2850 USD |
0.3049 USD |
0.2919 USD |
| 2023-10-30 |
0.3027 USD |
29,281,481.6400 ADA |
0.2959 USD |
0.2922 USD |
0.3028 USD |
0.3027 USD |
| 2023-10-29 |
0.2980 USD |
14,214,704.4500 ADA |
0.2911 USD |
0.2885 USD |
0.2988 USD |
0.2980 USD |
| 2023-10-28 |
0.2913 USD |
16,199,685.1600 ADA |
0.2895 USD |
0.2889 USD |
0.2977 USD |
0.2913 USD |
| 2023-10-27 |
0.2893 USD |
20,635,501.0100 ADA |
0.2871 USD |
0.2805 USD |
0.2928 USD |
0.2893 USD |
| 2023-10-26 |
0.2868 USD |
43,525,828.9100 ADA |
0.2809 USD |
0.2802 USD |
0.2975 USD |
0.2868 USD |
| 2023-10-25 |
0.2807 USD |
25,716,135.4900 ADA |
0.2794 USD |
0.2763 USD |
0.2900 USD |
0.2807 USD |
| 2023-10-24 |
0.2806 USD |
46,295,969.8300 ADA |
0.2811 USD |
0.2734 USD |
0.2939 USD |
0.2806 USD |
| 2023-10-23 |
0.2800 USD |
41,157,160.7100 ADA |
0.2643 USD |
0.2615 USD |
0.2816 USD |
0.2800 USD |
| 2023-10-22 |
0.2607 USD |
11,480,173.6100 ADA |
0.2587 USD |
0.2557 USD |
0.2634 USD |
0.2607 USD |
| 2023-10-21 |
0.2588 USD |
18,405,618.2200 ADA |
0.2515 USD |
0.2496 USD |
0.2629 USD |
0.2588 USD |
| 2023-10-20 |
0.2512 USD |
14,358,507.3300 ADA |
0.2471 USD |
0.2455 USD |
0.2535 USD |
0.2512 USD |
| 2023-10-19 |
0.2458 USD |
13,840,804.8100 ADA |
0.2429 USD |
0.2400 USD |
0.2466 USD |
0.2458 USD |
| 2023-10-18 |
0.2431 USD |
11,289,959.9500 ADA |
0.2465 USD |
0.2423 USD |
0.2483 USD |
0.2431 USD |
| 2023-10-17 |
0.2469 USD |
10,691,489.4200 ADA |
0.2513 USD |
0.2450 USD |
0.2519 USD |
0.2469 USD |
| 2023-10-16 |
0.2517 USD |
16,491,928.1800 ADA |
0.2475 USD |
0.2472 USD |
0.2601 USD |
0.2517 USD |
| 2023-10-15 |
0.2467 USD |
7,280,879.9800 ADA |
0.2470 USD |
0.2454 USD |
0.2484 USD |
0.2467 USD |
| 2023-10-14 |
0.2470 USD |
6,298,078.4800 ADA |
0.2460 USD |
0.2449 USD |
0.2477 USD |
0.2470 USD |
| 2023-10-13 |
0.2459 USD |
9,530,550.0700 ADA |
0.2459 USD |
0.2448 USD |
0.2495 USD |
0.2459 USD |
| 2023-10-12 |
0.2458 USD |
12,258,264.5500 ADA |
0.2480 USD |
0.2424 USD |
0.2481 USD |
0.2458 USD |
| 2023-10-11 |
0.2474 USD |
11,526,096.9200 ADA |
0.2491 USD |
0.2450 USD |
0.2495 USD |
0.2474 USD |
| 2023-10-10 |
0.2492 USD |
19,165,071.0700 ADA |
0.2513 USD |
0.2468 USD |
0.2534 USD |
0.2492 USD |
| 2023-10-09 |
0.2516 USD |
17,147,996.4600 ADA |
0.2564 USD |
0.2490 USD |
0.2588 USD |
0.2516 USD |