Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.3481 USD |
11,290,256.0964 ADA |
0.3571 USD |
0.3451 USD |
0.3637 USD |
0.3481 USD |
| 2024-11-01 |
0.3574 USD |
21,797,390.7009 ADA |
0.3412 USD |
0.3337 USD |
0.3616 USD |
0.3574 USD |
| 2024-10-31 |
0.3413 USD |
18,600,287.0143 ADA |
0.3552 USD |
0.3401 USD |
0.3612 USD |
0.3413 USD |
| 2024-10-30 |
0.3550 USD |
20,627,737.2823 ADA |
0.3561 USD |
0.3505 USD |
0.3639 USD |
0.3550 USD |
| 2024-10-29 |
0.3562 USD |
24,059,476.2544 ADA |
0.3435 USD |
0.3425 USD |
0.3569 USD |
0.3562 USD |
| 2024-10-28 |
0.3434 USD |
17,003,311.6870 ADA |
0.3395 USD |
0.3300 USD |
0.3478 USD |
0.3434 USD |
| 2024-10-27 |
0.3394 USD |
8,603,868.8803 ADA |
0.3334 USD |
0.3304 USD |
0.3420 USD |
0.3394 USD |
| 2024-10-26 |
0.3334 USD |
16,845,981.9115 ADA |
0.3261 USD |
0.3205 USD |
0.3346 USD |
0.3334 USD |
| 2024-10-25 |
0.3261 USD |
27,835,876.3653 ADA |
0.3463 USD |
0.3173 USD |
0.3469 USD |
0.3261 USD |
| 2024-10-24 |
0.3463 USD |
22,710,428.1956 ADA |
0.3495 USD |
0.3395 USD |
0.3547 USD |
0.3463 USD |
| 2024-10-23 |
0.3493 USD |
23,675,927.6576 ADA |
0.3642 USD |
0.3421 USD |
0.3688 USD |
0.3493 USD |
| 2024-10-22 |
0.3641 USD |
19,343,446.0909 ADA |
0.3607 USD |
0.3549 USD |
0.3679 USD |
0.3641 USD |
| 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 |