Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.2723 USD |
27,674,734.1900 ADA |
0.2676 USD |
0.2600 USD |
0.2799 USD |
0.2723 USD |
| 2023-08-28 |
0.2677 USD |
12,589,899.4900 ADA |
0.2632 USD |
0.2575 USD |
0.2677 USD |
0.2677 USD |
| 2023-08-27 |
0.2632 USD |
9,155,432.1800 ADA |
0.2610 USD |
0.2600 USD |
0.2653 USD |
0.2632 USD |
| 2023-08-26 |
0.2611 USD |
9,305,958.0700 ADA |
0.2611 USD |
0.2578 USD |
0.2619 USD |
0.2611 USD |
| 2023-08-25 |
0.2596 USD |
18,196,507.3500 ADA |
0.2656 USD |
0.2590 USD |
0.2706 USD |
0.2596 USD |
| 2023-08-24 |
0.2653 USD |
12,932,244.7200 ADA |
0.2681 USD |
0.2621 USD |
0.2713 USD |
0.2653 USD |
| 2023-08-23 |
0.2672 USD |
14,716,765.0100 ADA |
0.2586 USD |
0.2578 USD |
0.2698 USD |
0.2672 USD |
| 2023-08-22 |
0.2573 USD |
22,867,763.9900 ADA |
0.2629 USD |
0.2502 USD |
0.2633 USD |
0.2573 USD |
| 2023-08-21 |
0.2632 USD |
16,906,886.2900 ADA |
0.2704 USD |
0.2586 USD |
0.2724 USD |
0.2632 USD |
| 2023-08-20 |
0.2703 USD |
11,690,219.4300 ADA |
0.2689 USD |
0.2648 USD |
0.2731 USD |
0.2703 USD |
| 2023-08-19 |
0.2681 USD |
12,926,499.5900 ADA |
0.2639 USD |
0.2604 USD |
0.2699 USD |
0.2681 USD |
| 2023-08-18 |
0.2635 USD |
43,776,868.6800 ADA |
0.2559 USD |
0.2554 USD |
0.2674 USD |
0.2635 USD |
| 2023-08-17 |
0.2572 USD |
47,876,804.0000 ADA |
0.2745 USD |
0.2520 USD |
0.2782 USD |
0.2572 USD |
| 2023-08-16 |
0.2745 USD |
43,785,023.7000 ADA |
0.2815 USD |
0.2655 USD |
0.2826 USD |
0.2745 USD |
| 2023-08-15 |
0.2816 USD |
22,085,249.4400 ADA |
0.2904 USD |
0.2756 USD |
0.2908 USD |
0.2816 USD |
| 2023-08-14 |
0.2908 USD |
18,013,441.8100 ADA |
0.2891 USD |
0.2868 USD |
0.2923 USD |
0.2908 USD |
| 2023-08-13 |
0.2894 USD |
19,155,127.7200 ADA |
0.2918 USD |
0.2867 USD |
0.2933 USD |
0.2894 USD |
| 2023-08-12 |
0.2919 USD |
16,268,280.4100 ADA |
0.2931 USD |
0.2904 USD |
0.2944 USD |
0.2919 USD |
| 2023-08-11 |
0.2931 USD |
23,915,972.6100 ADA |
0.2960 USD |
0.2917 USD |
0.2972 USD |
0.2931 USD |
| 2023-08-10 |
0.2957 USD |
12,849,766.1500 ADA |
0.3012 USD |
0.2957 USD |
0.3016 USD |
0.2957 USD |
| 2023-08-09 |
0.3020 USD |
12,224,750.8100 ADA |
0.2972 USD |
0.2958 USD |
0.3020 USD |
0.3020 USD |
| 2023-08-08 |
0.2991 USD |
21,125,265.5000 ADA |
0.2906 USD |
0.2892 USD |
0.3025 USD |
0.2991 USD |
| 2023-08-07 |
0.2902 USD |
13,267,068.8500 ADA |
0.2918 USD |
0.2817 USD |
0.2956 USD |
0.2902 USD |
| 2023-08-06 |
0.2919 USD |
6,943,057.2700 ADA |
0.2936 USD |
0.2902 USD |
0.2955 USD |
0.2919 USD |
| 2023-08-05 |
0.2936 USD |
8,486,986.8600 ADA |
0.2932 USD |
0.2899 USD |
0.2939 USD |
0.2936 USD |
| 2023-08-04 |
0.2933 USD |
12,466,920.7800 ADA |
0.2922 USD |
0.2902 USD |
0.2970 USD |
0.2933 USD |
| 2023-08-03 |
0.2927 USD |
16,013,767.3300 ADA |
0.2991 USD |
0.2890 USD |
0.3013 USD |
0.2927 USD |
| 2023-08-02 |
0.2990 USD |
14,942,334.4800 ADA |
0.3102 USD |
0.2974 USD |
0.3119 USD |
0.2990 USD |
| 2023-08-01 |
0.3076 USD |
20,944,973.6400 ADA |
0.3070 USD |
0.2950 USD |
0.3084 USD |
0.3076 USD |
| 2023-07-31 |
0.3073 USD |
14,921,315.2200 ADA |
0.3155 USD |
0.3063 USD |
0.3189 USD |
0.3073 USD |
| 2023-07-30 |
0.3146 USD |
10,243,244.4900 ADA |
0.3132 USD |
0.3054 USD |
0.3182 USD |
0.3146 USD |
| 2023-07-29 |
0.3132 USD |
9,504,929.4200 ADA |
0.3098 USD |
0.3087 USD |
0.3145 USD |
0.3132 USD |
| 2023-07-28 |
0.3102 USD |
13,217,792.2000 ADA |
0.3078 USD |
0.3059 USD |
0.3130 USD |
0.3102 USD |
| 2023-07-27 |
0.3075 USD |
17,251,301.2300 ADA |
0.3070 USD |
0.3053 USD |
0.3134 USD |
0.3075 USD |
| 2023-07-26 |
0.3071 USD |
18,637,646.0300 ADA |
0.3037 USD |
0.3002 USD |
0.3106 USD |
0.3071 USD |
| 2023-07-25 |
0.3039 USD |
15,126,190.0400 ADA |
0.3051 USD |
0.3015 USD |
0.3078 USD |
0.3039 USD |
| 2023-07-24 |
0.3054 USD |
24,155,248.1700 ADA |
0.3172 USD |
0.3000 USD |
0.3190 USD |
0.3054 USD |
| 2023-07-23 |
0.3161 USD |
10,788,553.9000 ADA |
0.3099 USD |
0.3073 USD |
0.3191 USD |
0.3161 USD |
| 2023-07-22 |
0.3081 USD |
11,272,691.2700 ADA |
0.3132 USD |
0.3066 USD |
0.3151 USD |
0.3081 USD |
| 2023-07-21 |
0.3137 USD |
15,796,404.8300 ADA |
0.3159 USD |
0.3105 USD |
0.3185 USD |
0.3137 USD |
| 2023-07-20 |
0.3158 USD |
41,774,648.8000 ADA |
0.3228 USD |
0.3100 USD |
0.3326 USD |
0.3158 USD |
| 2023-07-19 |
0.3210 USD |
32,551,824.4100 ADA |
0.3095 USD |
0.3070 USD |
0.3261 USD |
0.3210 USD |
| 2023-07-18 |
0.3064 USD |
24,585,929.4700 ADA |
0.3120 USD |
0.3000 USD |
0.3142 USD |
0.3064 USD |
| 2023-07-17 |
0.3128 USD |
24,922,728.0400 ADA |
0.3147 USD |
0.3055 USD |
0.3199 USD |
0.3128 USD |
| 2023-07-16 |
0.3147 USD |
21,135,785.9900 ADA |
0.3263 USD |
0.3122 USD |
0.3280 USD |
0.3147 USD |
| 2023-07-15 |
0.3252 USD |
16,082,251.4200 ADA |
0.3281 USD |
0.3243 USD |
0.3378 USD |
0.3252 USD |
| 2023-07-14 |
0.3254 USD |
72,283,840.1800 ADA |
0.3570 USD |
0.3170 USD |
0.3801 USD |
0.3254 USD |
| 2023-07-13 |
0.3448 USD |
88,786,759.2600 ADA |
0.2890 USD |
0.2857 USD |
0.3676 USD |
0.3448 USD |
| 2023-07-12 |
0.2878 USD |
21,247,206.9000 ADA |
0.2928 USD |
0.2850 USD |
0.2952 USD |
0.2878 USD |
| 2023-07-11 |
0.2929 USD |
16,364,352.0600 ADA |
0.2882 USD |
0.2875 USD |
0.2940 USD |
0.2929 USD |