Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.3753 USD |
9,058,479.4100 ADA |
0.3782 USD |
0.3731 USD |
0.3783 USD |
0.3753 USD |
| 2023-06-02 |
0.3778 USD |
24,119,728.9300 ADA |
0.3646 USD |
0.3620 USD |
0.3795 USD |
0.3778 USD |
| 2023-06-01 |
0.3656 USD |
34,964,008.1400 ADA |
0.3744 USD |
0.3610 USD |
0.3759 USD |
0.3656 USD |
| 2023-05-31 |
0.3753 USD |
31,125,585.4300 ADA |
0.3779 USD |
0.3702 USD |
0.3809 USD |
0.3753 USD |
| 2023-05-30 |
0.3780 USD |
23,353,074.7500 ADA |
0.3788 USD |
0.3748 USD |
0.3834 USD |
0.3780 USD |
| 2023-05-29 |
0.3780 USD |
27,275,298.9600 ADA |
0.3829 USD |
0.3756 USD |
0.3864 USD |
0.3780 USD |
| 2023-05-28 |
0.3832 USD |
29,127,506.0200 ADA |
0.3669 USD |
0.3662 USD |
0.3849 USD |
0.3832 USD |
| 2023-05-27 |
0.3666 USD |
12,434,377.5700 ADA |
0.3629 USD |
0.3608 USD |
0.3675 USD |
0.3666 USD |
| 2023-05-26 |
0.3626 USD |
29,938,743.8300 ADA |
0.3581 USD |
0.3537 USD |
0.3671 USD |
0.3626 USD |
| 2023-05-25 |
0.3578 USD |
23,715,527.7200 ADA |
0.3640 USD |
0.3551 USD |
0.3648 USD |
0.3578 USD |
| 2023-05-24 |
0.3641 USD |
25,910,899.0600 ADA |
0.3703 USD |
0.3602 USD |
0.3706 USD |
0.3641 USD |
| 2023-05-23 |
0.3705 USD |
21,516,729.4700 ADA |
0.3679 USD |
0.3659 USD |
0.3755 USD |
0.3705 USD |
| 2023-05-22 |
0.3678 USD |
25,295,273.9100 ADA |
0.3603 USD |
0.3564 USD |
0.3742 USD |
0.3678 USD |
| 2023-05-21 |
0.3615 USD |
14,767,117.6300 ADA |
0.3663 USD |
0.3572 USD |
0.3677 USD |
0.3615 USD |
| 2023-05-20 |
0.3661 USD |
13,271,320.7800 ADA |
0.3682 USD |
0.3636 USD |
0.3685 USD |
0.3661 USD |
| 2023-05-19 |
0.3686 USD |
17,393,412.2800 ADA |
0.3715 USD |
0.3661 USD |
0.3731 USD |
0.3686 USD |
| 2023-05-18 |
0.3750 USD |
34,858,224.5000 ADA |
0.3757 USD |
0.3658 USD |
0.3803 USD |
0.3750 USD |
| 2023-05-17 |
0.3754 USD |
46,596,292.7200 ADA |
0.3683 USD |
0.3646 USD |
0.3805 USD |
0.3754 USD |
| 2023-05-16 |
0.3665 USD |
30,425,460.9700 ADA |
0.3670 USD |
0.3616 USD |
0.3708 USD |
0.3665 USD |
| 2023-05-15 |
0.3689 USD |
21,932,522.9900 ADA |
0.3711 USD |
0.3663 USD |
0.3760 USD |
0.3689 USD |
| 2023-05-14 |
0.3702 USD |
12,490,807.1400 ADA |
0.3650 USD |
0.3628 USD |
0.3732 USD |
0.3702 USD |
| 2023-05-13 |
0.3656 USD |
13,964,067.2500 ADA |
0.3707 USD |
0.3625 USD |
0.3712 USD |
0.3656 USD |
| 2023-05-12 |
0.3693 USD |
40,221,293.8800 ADA |
0.3602 USD |
0.3535 USD |
0.3710 USD |
0.3693 USD |
| 2023-05-11 |
0.3606 USD |
41,706,090.5000 ADA |
0.3697 USD |
0.3500 USD |
0.3699 USD |
0.3606 USD |
| 2023-05-10 |
0.3701 USD |
59,796,086.4000 ADA |
0.3636 USD |
0.3547 USD |
0.3735 USD |
0.3701 USD |
| 2023-05-09 |
0.3629 USD |
27,256,801.1000 ADA |
0.3658 USD |
0.3600 USD |
0.3708 USD |
0.3629 USD |
| 2023-05-08 |
0.3658 USD |
43,623,903.3300 ADA |
0.3765 USD |
0.3539 USD |
0.3800 USD |
0.3658 USD |
| 2023-05-07 |
0.3795 USD |
15,885,044.0500 ADA |
0.3796 USD |
0.3772 USD |
0.3838 USD |
0.3795 USD |
| 2023-05-06 |
0.3809 USD |
23,597,262.0800 ADA |
0.3947 USD |
0.3742 USD |
0.3971 USD |
0.3809 USD |
| 2023-05-05 |
0.3942 USD |
25,129,366.4600 ADA |
0.3874 USD |
0.3825 USD |
0.3973 USD |
0.3942 USD |
| 2023-05-04 |
0.3875 USD |
17,067,590.4100 ADA |
0.3942 USD |
0.3851 USD |
0.3965 USD |
0.3875 USD |
| 2023-05-03 |
0.3941 USD |
32,745,880.3800 ADA |
0.3920 USD |
0.3785 USD |
0.3965 USD |
0.3941 USD |
| 2023-05-02 |
0.3922 USD |
22,171,429.4300 ADA |
0.3867 USD |
0.3814 USD |
0.3950 USD |
0.3922 USD |
| 2023-05-01 |
0.3869 USD |
23,994,842.1900 ADA |
0.3960 USD |
0.3803 USD |
0.3983 USD |
0.3869 USD |
| 2023-04-30 |
0.3989 USD |
16,229,546.1300 ADA |
0.4027 USD |
0.3949 USD |
0.4152 USD |
0.3989 USD |
| 2023-04-29 |
0.4015 USD |
12,754,156.6300 ADA |
0.4048 USD |
0.4000 USD |
0.4080 USD |
0.4015 USD |
| 2023-04-28 |
0.4041 USD |
22,818,642.4400 ADA |
0.4100 USD |
0.3971 USD |
0.4111 USD |
0.4041 USD |
| 2023-04-27 |
0.4094 USD |
30,993,276.5000 ADA |
0.4016 USD |
0.4010 USD |
0.4186 USD |
0.4094 USD |
| 2023-04-26 |
0.4008 USD |
45,943,218.2100 ADA |
0.3944 USD |
0.3782 USD |
0.4173 USD |
0.4008 USD |
| 2023-04-25 |
0.3952 USD |
27,643,482.6900 ADA |
0.3837 USD |
0.3763 USD |
0.3954 USD |
0.3952 USD |
| 2023-04-24 |
0.3846 USD |
20,668,456.4900 ADA |
0.3887 USD |
0.3795 USD |
0.3976 USD |
0.3846 USD |
| 2023-04-23 |
0.3882 USD |
20,554,336.3200 ADA |
0.3956 USD |
0.3800 USD |
0.3958 USD |
0.3882 USD |
| 2023-04-22 |
0.3958 USD |
24,419,478.4800 ADA |
0.3823 USD |
0.3811 USD |
0.3990 USD |
0.3958 USD |
| 2023-04-21 |
0.3825 USD |
74,344,749.0000 ADA |
0.4003 USD |
0.3789 USD |
0.4072 USD |
0.3825 USD |
| 2023-04-20 |
0.4031 USD |
62,448,030.9500 ADA |
0.4163 USD |
0.3956 USD |
0.4223 USD |
0.4031 USD |
| 2023-04-19 |
0.4163 USD |
97,754,679.5900 ADA |
0.4436 USD |
0.4100 USD |
0.4436 USD |
0.4163 USD |
| 2023-04-18 |
0.4436 USD |
52,580,328.4500 ADA |
0.4345 USD |
0.4280 USD |
0.4482 USD |
0.4436 USD |
| 2023-04-17 |
0.4351 USD |
61,044,407.8100 ADA |
0.4514 USD |
0.4315 USD |
0.4519 USD |
0.4351 USD |
| 2023-04-16 |
0.4523 USD |
43,412,437.0200 ADA |
0.4528 USD |
0.4426 USD |
0.4582 USD |
0.4523 USD |
| 2023-04-15 |
0.4534 USD |
77,724,312.3400 ADA |
0.4384 USD |
0.4315 USD |
0.4625 USD |
0.4534 USD |