Identifier on Coinbase Pro: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
0.5210 USDC |
686,767.4300 ADA |
0.5130 USDC |
0.4930 USDC |
0.5250 USDC |
0.5210 USDC |
| 2022-05-23 |
0.5140 USDC |
1,050,487.4600 ADA |
0.5390 USDC |
0.5040 USDC |
0.5580 USDC |
0.5140 USDC |
| 2022-05-22 |
0.5450 USDC |
513,644.5800 ADA |
0.5290 USDC |
0.5210 USDC |
0.5470 USDC |
0.5450 USDC |
| 2022-05-21 |
0.5260 USDC |
544,986.3200 ADA |
0.5150 USDC |
0.5090 USDC |
0.5370 USDC |
0.5260 USDC |
| 2022-05-20 |
0.5230 USDC |
872,203.4800 ADA |
0.5310 USDC |
0.5010 USDC |
0.5440 USDC |
0.5230 USDC |
| 2022-05-19 |
0.5250 USDC |
1,444,275.5500 ADA |
0.5060 USDC |
0.4920 USDC |
0.5460 USDC |
0.5250 USDC |
| 2022-05-18 |
0.5060 USDC |
944,231.5200 ADA |
0.5750 USDC |
0.5060 USDC |
0.5850 USDC |
0.5060 USDC |
| 2022-05-17 |
0.5810 USDC |
871,437.9400 ADA |
0.5560 USDC |
0.5510 USDC |
0.5990 USDC |
0.5810 USDC |
| 2022-05-16 |
0.5580 USDC |
1,106,591.9300 ADA |
0.5950 USDC |
0.5440 USDC |
0.6130 USDC |
0.5580 USDC |
| 2022-05-15 |
0.5920 USDC |
1,111,299.4000 ADA |
0.5340 USDC |
0.5140 USDC |
0.5990 USDC |
0.5920 USDC |
| 2022-05-14 |
0.5310 USDC |
1,302,178.2300 ADA |
0.5310 USDC |
0.4880 USDC |
0.5560 USDC |
0.5310 USDC |
| 2022-05-13 |
0.5280 USDC |
2,581,833.6000 ADA |
0.4720 USDC |
0.4680 USDC |
0.6060 USDC |
0.5280 USDC |
| 2022-05-12 |
0.4740 USDC |
3,933,149.8000 ADA |
0.5170 USDC |
0.3900 USDC |
0.5490 USDC |
0.4740 USDC |
| 2022-05-11 |
0.5050 USDC |
6,449,418.7500 ADA |
0.6290 USDC |
0.4730 USDC |
0.6730 USDC |
0.5050 USDC |
| 2022-05-10 |
0.6310 USDC |
5,410,417.8300 ADA |
0.6030 USDC |
0.5830 USDC |
0.7190 USDC |
0.6310 USDC |
| 2022-05-09 |
0.6240 USDC |
2,152,824.1600 ADA |
0.7430 USDC |
0.6110 USDC |
0.7530 USDC |
0.6240 USDC |
| 2022-05-08 |
0.7380 USDC |
474,040.4500 ADA |
0.7610 USDC |
0.7260 USDC |
0.7640 USDC |
0.7380 USDC |
| 2022-05-07 |
0.7640 USDC |
353,092.0300 ADA |
0.7800 USDC |
0.7470 USDC |
0.7850 USDC |
0.7640 USDC |
| 2022-05-06 |
0.7890 USDC |
635,387.8100 ADA |
0.7870 USDC |
0.7620 USDC |
0.7990 USDC |
0.7890 USDC |
| 2022-05-05 |
0.7940 USDC |
2,824,739.0700 ADA |
0.9000 USDC |
0.7720 USDC |
0.9050 USDC |
0.7940 USDC |
| 2022-05-04 |
0.8940 USDC |
2,100,772.6900 ADA |
0.7690 USDC |
0.7680 USDC |
0.9220 USDC |
0.8940 USDC |
| 2022-05-03 |
0.7730 USDC |
300,113.1500 ADA |
0.7790 USDC |
0.7600 USDC |
0.7990 USDC |
0.7730 USDC |
| 2022-05-02 |
0.7800 USDC |
269,420.0500 ADA |
0.7910 USDC |
0.7640 USDC |
0.7970 USDC |
0.7800 USDC |
| 2022-05-01 |
0.7910 USDC |
771,345.9700 ADA |
0.7560 USDC |
0.7460 USDC |
0.8010 USDC |
0.7910 USDC |
| 2022-04-30 |
0.7520 USDC |
665,278.7800 ADA |
0.8050 USDC |
0.7370 USDC |
0.8170 USDC |
0.7520 USDC |
| 2022-04-29 |
0.8090 USDC |
545,326.7600 ADA |
0.8420 USDC |
0.7900 USDC |
0.8490 USDC |
0.8090 USDC |
| 2022-04-28 |
0.8430 USDC |
378,592.7600 ADA |
0.8390 USDC |
0.8270 USDC |
0.8520 USDC |
0.8430 USDC |
| 2022-04-27 |
0.8410 USDC |
416,245.0800 ADA |
0.8250 USDC |
0.8190 USDC |
0.8560 USDC |
0.8410 USDC |
| 2022-04-26 |
0.8290 USDC |
948,893.6100 ADA |
0.8990 USDC |
0.8180 USDC |
0.9020 USDC |
0.8290 USDC |
| 2022-04-25 |
0.8980 USDC |
1,052,019.5300 ADA |
0.8820 USDC |
0.8270 USDC |
0.9030 USDC |
0.8980 USDC |
| 2022-04-24 |
0.8860 USDC |
319,637.9400 ADA |
0.8880 USDC |
0.8790 USDC |
0.8990 USDC |
0.8860 USDC |
| 2022-04-23 |
0.8970 USDC |
174,655.4800 ADA |
0.9090 USDC |
0.8830 USDC |
0.9120 USDC |
0.8970 USDC |
| 2022-04-22 |
0.9060 USDC |
1,039,496.0300 ADA |
0.9080 USDC |
0.8920 USDC |
0.9340 USDC |
0.9060 USDC |
| 2022-04-21 |
0.9080 USDC |
522,550.9300 ADA |
0.9380 USDC |
0.8930 USDC |
0.9700 USDC |
0.9080 USDC |
| 2022-04-20 |
0.9380 USDC |
680,553.6800 ADA |
0.9510 USDC |
0.9300 USDC |
0.9760 USDC |
0.9380 USDC |
| 2022-04-19 |
0.9530 USDC |
231,632.7600 ADA |
0.9390 USDC |
0.9270 USDC |
0.9570 USDC |
0.9530 USDC |
| 2022-04-18 |
0.9370 USDC |
1,514,152.0100 ADA |
0.9140 USDC |
0.8750 USDC |
0.9380 USDC |
0.9370 USDC |
| 2022-04-17 |
0.9150 USDC |
171,259.0900 ADA |
0.9510 USDC |
0.9150 USDC |
0.9620 USDC |
0.9150 USDC |
| 2022-04-16 |
0.9540 USDC |
209,687.5100 ADA |
0.9520 USDC |
0.9380 USDC |
0.9620 USDC |
0.9540 USDC |
| 2022-04-15 |
0.9510 USDC |
156,863.1600 ADA |
0.9340 USDC |
0.9300 USDC |
0.9590 USDC |
0.9510 USDC |
| 2022-04-14 |
0.9330 USDC |
627,865.9000 ADA |
0.9730 USDC |
0.9240 USDC |
0.9850 USDC |
0.9330 USDC |
| 2022-04-13 |
0.9770 USDC |
574,116.5000 ADA |
0.9560 USDC |
0.9360 USDC |
0.9790 USDC |
0.9770 USDC |
| 2022-04-12 |
0.9570 USDC |
1,010,544.1500 ADA |
0.9220 USDC |
0.9170 USDC |
0.9820 USDC |
0.9570 USDC |
| 2022-04-11 |
0.9230 USDC |
1,202,054.9400 ADA |
1.0260 USDC |
0.9180 USDC |
1.0320 USDC |
0.9230 USDC |
| 2022-04-10 |
1.0340 USDC |
825,463.6900 ADA |
1.0430 USDC |
1.0280 USDC |
1.0690 USDC |
1.0340 USDC |
| 2022-04-09 |
1.0420 USDC |
482,596.1200 ADA |
1.0240 USDC |
1.0220 USDC |
1.0440 USDC |
1.0420 USDC |
| 2022-04-08 |
1.0260 USDC |
753,134.5500 ADA |
1.0870 USDC |
1.0210 USDC |
1.0990 USDC |
1.0260 USDC |
| 2022-04-07 |
1.0960 USDC |
826,471.0400 ADA |
1.0510 USDC |
1.0400 USDC |
1.1000 USDC |
1.0960 USDC |
| 2022-04-06 |
1.0710 USDC |
1,249,622.6800 ADA |
1.1700 USDC |
1.0610 USDC |
1.1730 USDC |
1.0710 USDC |
| 2022-04-05 |
1.1670 USDC |
522,600.1100 ADA |
1.2120 USDC |
1.1640 USDC |
1.2190 USDC |
1.1670 USDC |