Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-08 |
0.2573 USD |
5,483,715.9400 ADA |
0.2587 USD |
0.2556 USD |
0.2593 USD |
0.2573 USD |
| 2023-10-07 |
0.2581 USD |
9,376,027.9400 ADA |
0.2649 USD |
0.2567 USD |
0.2659 USD |
0.2581 USD |
| 2023-10-06 |
0.2648 USD |
13,850,674.3700 ADA |
0.2604 USD |
0.2604 USD |
0.2672 USD |
0.2648 USD |
| 2023-10-05 |
0.2609 USD |
17,184,047.4900 ADA |
0.2590 USD |
0.2565 USD |
0.2640 USD |
0.2609 USD |
| 2023-10-04 |
0.2596 USD |
21,254,328.3500 ADA |
0.2609 USD |
0.2527 USD |
0.2612 USD |
0.2596 USD |
| 2023-10-03 |
0.2608 USD |
19,962,750.2400 ADA |
0.2592 USD |
0.2574 USD |
0.2646 USD |
0.2608 USD |
| 2023-10-02 |
0.2584 USD |
25,886,940.3300 ADA |
0.2660 USD |
0.2575 USD |
0.2697 USD |
0.2584 USD |
| 2023-10-01 |
0.2657 USD |
23,888,248.9500 ADA |
0.2541 USD |
0.2537 USD |
0.2678 USD |
0.2657 USD |
| 2023-09-30 |
0.2537 USD |
14,023,823.6300 ADA |
0.2494 USD |
0.2489 USD |
0.2549 USD |
0.2537 USD |
| 2023-09-29 |
0.2494 USD |
20,115,491.3000 ADA |
0.2490 USD |
0.2476 USD |
0.2558 USD |
0.2494 USD |
| 2023-09-28 |
0.2487 USD |
18,040,036.9300 ADA |
0.2445 USD |
0.2432 USD |
0.2506 USD |
0.2487 USD |
| 2023-09-27 |
0.2448 USD |
13,206,189.7400 ADA |
0.2453 USD |
0.2424 USD |
0.2481 USD |
0.2448 USD |
| 2023-09-26 |
0.2454 USD |
13,202,012.2900 ADA |
0.2459 USD |
0.2431 USD |
0.2477 USD |
0.2454 USD |
| 2023-09-25 |
0.2449 USD |
15,073,465.3900 ADA |
0.2426 USD |
0.2405 USD |
0.2461 USD |
0.2449 USD |
| 2023-09-24 |
0.2426 USD |
7,462,220.9500 ADA |
0.2462 USD |
0.2426 USD |
0.2463 USD |
0.2426 USD |
| 2023-09-23 |
0.2460 USD |
7,917,869.0200 ADA |
0.2450 USD |
0.2437 USD |
0.2468 USD |
0.2460 USD |
| 2023-09-22 |
0.2448 USD |
17,483,945.5200 ADA |
0.2449 USD |
0.2427 USD |
0.2465 USD |
0.2448 USD |
| 2023-09-21 |
0.2455 USD |
18,292,221.3000 ADA |
0.2518 USD |
0.2450 USD |
0.2532 USD |
0.2455 USD |
| 2023-09-20 |
0.2515 USD |
17,314,592.1400 ADA |
0.2548 USD |
0.2502 USD |
0.2565 USD |
0.2515 USD |
| 2023-09-19 |
0.2556 USD |
16,289,251.7100 ADA |
0.2515 USD |
0.2508 USD |
0.2579 USD |
0.2556 USD |
| 2023-09-18 |
0.2527 USD |
16,169,130.8300 ADA |
0.2471 USD |
0.2444 USD |
0.2560 USD |
0.2527 USD |
| 2023-09-17 |
0.2470 USD |
10,832,609.5600 ADA |
0.2504 USD |
0.2447 USD |
0.2513 USD |
0.2470 USD |
| 2023-09-16 |
0.2501 USD |
12,301,634.7500 ADA |
0.2506 USD |
0.2482 USD |
0.2539 USD |
0.2501 USD |
| 2023-09-15 |
0.2519 USD |
19,650,767.4600 ADA |
0.2515 USD |
0.2452 USD |
0.2554 USD |
0.2519 USD |
| 2023-09-14 |
0.2513 USD |
20,649,708.5200 ADA |
0.2487 USD |
0.2465 USD |
0.2527 USD |
0.2513 USD |
| 2023-09-13 |
0.2496 USD |
15,166,479.7300 ADA |
0.2456 USD |
0.2434 USD |
0.2500 USD |
0.2496 USD |
| 2023-09-12 |
0.2465 USD |
19,284,732.0800 ADA |
0.2420 USD |
0.2408 USD |
0.2526 USD |
0.2465 USD |
| 2023-09-11 |
0.2416 USD |
24,394,996.7700 ADA |
0.2491 USD |
0.2368 USD |
0.2497 USD |
0.2416 USD |
| 2023-09-10 |
0.2489 USD |
19,693,529.7600 ADA |
0.2532 USD |
0.2442 USD |
0.2533 USD |
0.2489 USD |
| 2023-09-09 |
0.2533 USD |
8,822,389.3300 ADA |
0.2543 USD |
0.2530 USD |
0.2558 USD |
0.2533 USD |
| 2023-09-08 |
0.2542 USD |
14,128,913.1100 ADA |
0.2579 USD |
0.2526 USD |
0.2595 USD |
0.2542 USD |
| 2023-09-07 |
0.2573 USD |
15,938,001.5800 ADA |
0.2577 USD |
0.2530 USD |
0.2595 USD |
0.2573 USD |
| 2023-09-06 |
0.2575 USD |
13,497,047.6100 ADA |
0.2579 USD |
0.2521 USD |
0.2608 USD |
0.2575 USD |
| 2023-09-05 |
0.2577 USD |
12,004,738.9000 ADA |
0.2561 USD |
0.2538 USD |
0.2586 USD |
0.2577 USD |
| 2023-09-04 |
0.2561 USD |
10,364,121.7100 ADA |
0.2559 USD |
0.2533 USD |
0.2599 USD |
0.2561 USD |
| 2023-09-03 |
0.2554 USD |
9,324,433.0900 ADA |
0.2563 USD |
0.2531 USD |
0.2568 USD |
0.2554 USD |
| 2023-09-02 |
0.2559 USD |
8,952,860.6700 ADA |
0.2550 USD |
0.2537 USD |
0.2574 USD |
0.2559 USD |
| 2023-09-01 |
0.2549 USD |
18,239,684.9800 ADA |
0.2551 USD |
0.2512 USD |
0.2588 USD |
0.2549 USD |
| 2023-08-31 |
0.2554 USD |
23,549,872.1100 ADA |
0.2656 USD |
0.2500 USD |
0.2668 USD |
0.2554 USD |
| 2023-08-30 |
0.2662 USD |
14,939,245.7100 ADA |
0.2728 USD |
0.2605 USD |
0.2731 USD |
0.2662 USD |