Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-21 |
0.3607 USD |
23,280,124.1806 ADA |
0.3650 USD |
0.3530 USD |
0.3724 USD |
0.3607 USD |
| 2024-10-20 |
0.3649 USD |
14,302,208.3220 ADA |
0.3514 USD |
0.3481 USD |
0.3656 USD |
0.3649 USD |
| 2024-10-19 |
0.3513 USD |
8,720,489.6142 ADA |
0.3507 USD |
0.3491 USD |
0.3570 USD |
0.3513 USD |
| 2024-10-18 |
0.3506 USD |
15,720,400.7220 ADA |
0.3432 USD |
0.3424 USD |
0.3530 USD |
0.3506 USD |
| 2024-10-17 |
0.3432 USD |
20,453,400.3003 ADA |
0.3520 USD |
0.3393 USD |
0.3620 USD |
0.3432 USD |
| 2024-10-16 |
0.3520 USD |
18,276,847.2982 ADA |
0.3591 USD |
0.3510 USD |
0.3610 USD |
0.3520 USD |
| 2024-10-15 |
0.3590 USD |
22,743,679.5020 ADA |
0.3644 USD |
0.3479 USD |
0.3712 USD |
0.3590 USD |
| 2024-10-14 |
0.3644 USD |
23,314,848.8770 ADA |
0.3484 USD |
0.3420 USD |
0.3654 USD |
0.3644 USD |
| 2024-10-13 |
0.3486 USD |
9,876,745.0104 ADA |
0.3531 USD |
0.3443 USD |
0.3595 USD |
0.3486 USD |
| 2024-10-12 |
0.3529 USD |
7,563,889.3146 ADA |
0.3517 USD |
0.3507 USD |
0.3566 USD |
0.3529 USD |
| 2024-10-11 |
0.3515 USD |
11,011,086.7721 ADA |
0.3394 USD |
0.3380 USD |
0.3549 USD |
0.3515 USD |
| 2024-10-10 |
0.3395 USD |
10,094,251.5659 ADA |
0.3394 USD |
0.3311 USD |
0.3415 USD |
0.3395 USD |
| 2024-10-09 |
0.3392 USD |
11,527,571.7129 ADA |
0.3446 USD |
0.3337 USD |
0.3478 USD |
0.3392 USD |
| 2024-10-08 |
0.3444 USD |
15,943,598.2500 ADA |
0.3515 USD |
0.3408 USD |
0.3650 USD |
0.3444 USD |
| 2024-10-07 |
0.3515 USD |
18,067,581.2824 ADA |
0.3575 USD |
0.3503 USD |
0.3683 USD |
0.3515 USD |
| 2024-10-06 |
0.3572 USD |
8,211,631.6832 ADA |
0.3509 USD |
0.3477 USD |
0.3585 USD |
0.3572 USD |
| 2024-10-05 |
0.3509 USD |
6,663,043.1328 ADA |
0.3517 USD |
0.3454 USD |
0.3557 USD |
0.3509 USD |
| 2024-10-04 |
0.3516 USD |
15,124,942.9094 ADA |
0.3454 USD |
0.3428 USD |
0.3562 USD |
0.3516 USD |
| 2024-10-03 |
0.3454 USD |
27,401,123.4017 ADA |
0.3432 USD |
0.3319 USD |
0.3496 USD |
0.3454 USD |
| 2024-10-02 |
0.3432 USD |
21,469,029.7419 ADA |
0.3521 USD |
0.3357 USD |
0.3634 USD |
0.3432 USD |
| 2024-10-01 |
0.3520 USD |
32,183,999.9223 ADA |
0.3733 USD |
0.3425 USD |
0.3898 USD |
0.3520 USD |
| 2024-09-30 |
0.3732 USD |
19,485,088.0313 ADA |
0.3976 USD |
0.3707 USD |
0.3976 USD |
0.3732 USD |
| 2024-09-29 |
0.3978 USD |
8,457,091.0208 ADA |
0.4007 USD |
0.3927 USD |
0.4044 USD |
0.3978 USD |
| 2024-09-28 |
0.4005 USD |
11,121,339.1785 ADA |
0.4020 USD |
0.3923 USD |
0.4063 USD |
0.4005 USD |
| 2024-09-27 |
0.4019 USD |
20,837,876.8572 ADA |
0.4017 USD |
0.3995 USD |
0.4158 USD |
0.4019 USD |
| 2024-09-26 |
0.4017 USD |
25,683,097.3396 ADA |
0.3809 USD |
0.3780 USD |
0.4040 USD |
0.4017 USD |
| 2024-09-25 |
0.3809 USD |
17,060,095.1799 ADA |
0.3879 USD |
0.3788 USD |
0.3938 USD |
0.3809 USD |
| 2024-09-24 |
0.3877 USD |
28,353,343.9578 ADA |
0.3637 USD |
0.3585 USD |
0.3916 USD |
0.3877 USD |
| 2024-09-23 |
0.3638 USD |
19,801,500.9383 ADA |
0.3518 USD |
0.3454 USD |
0.3657 USD |
0.3638 USD |
| 2024-09-22 |
0.3518 USD |
8,937,657.0065 ADA |
0.3585 USD |
0.3427 USD |
0.3594 USD |
0.3518 USD |
| 2024-09-21 |
0.3585 USD |
11,032,785.0914 ADA |
0.3524 USD |
0.3505 USD |
0.3599 USD |
0.3585 USD |
| 2024-09-20 |
0.3524 USD |
14,232,807.6467 ADA |
0.3511 USD |
0.3490 USD |
0.3613 USD |
0.3524 USD |
| 2024-09-19 |
0.3511 USD |
21,982,277.6769 ADA |
0.3443 USD |
0.3443 USD |
0.3566 USD |
0.3511 USD |
| 2024-09-18 |
0.3442 USD |
11,909,690.4631 ADA |
0.3339 USD |
0.3272 USD |
0.3443 USD |
0.3442 USD |
| 2024-09-17 |
0.3339 USD |
9,535,453.7712 ADA |
0.3303 USD |
0.3283 USD |
0.3432 USD |
0.3339 USD |
| 2024-09-16 |
0.3303 USD |
11,895,920.4049 ADA |
0.3386 USD |
0.3263 USD |
0.3386 USD |
0.3303 USD |
| 2024-09-15 |
0.3386 USD |
11,783,742.1207 ADA |
0.3542 USD |
0.3342 USD |
0.3564 USD |
0.3386 USD |
| 2024-09-14 |
0.3542 USD |
7,287,394.5920 ADA |
0.3609 USD |
0.3513 USD |
0.3621 USD |
0.3542 USD |
| 2024-09-13 |
0.3609 USD |
11,905,216.1191 ADA |
0.3565 USD |
0.3502 USD |
0.3650 USD |
0.3609 USD |
| 2024-09-12 |
0.3562 USD |
13,843,569.3587 ADA |
0.3532 USD |
0.3519 USD |
0.3614 USD |
0.3562 USD |
| 2024-09-11 |
0.3456 USD |
10,102,864.7660 ADA |
0.3431 USD |
0.3300 USD |
0.3458 USD |
0.3456 USD |
| 2024-09-10 |
0.3441 USD |
6,763,971.6380 ADA |
0.3435 USD |
0.3373 USD |
0.3457 USD |
0.3441 USD |
| 2024-09-09 |
0.3436 USD |
14,170,166.6724 ADA |
0.3391 USD |
0.3375 USD |
0.3489 USD |
0.3436 USD |
| 2024-09-08 |
0.3355 USD |
8,137,149.8693 ADA |
0.3254 USD |
0.3238 USD |
0.3408 USD |
0.3355 USD |
| 2024-09-07 |
0.3230 USD |
7,672,872.7877 ADA |
0.3149 USD |
0.3148 USD |
0.3280 USD |
0.3230 USD |
| 2024-09-06 |
0.3135 USD |
15,078,084.9708 ADA |
0.3249 USD |
0.3033 USD |
0.3318 USD |
0.3135 USD |
| 2024-09-05 |
0.3216 USD |
15,840,551.8472 ADA |
0.3234 USD |
0.3195 USD |
0.3399 USD |
0.3216 USD |
| 2024-09-04 |
0.3250 USD |
32,494,184.1446 ADA |
0.3183 USD |
0.3051 USD |
0.3293 USD |
0.3250 USD |
| 2024-09-03 |
0.3203 USD |
17,413,568.0117 ADA |
0.3361 USD |
0.3200 USD |
0.3397 USD |
0.3203 USD |
| 2024-09-02 |
0.3367 USD |
13,121,686.4984 ADA |
0.3313 USD |
0.3246 USD |
0.3373 USD |
0.3367 USD |