Identifier on Coinbase Pro: ADA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
1.2180 USDC |
1,222,896.8900 ADA |
1.1800 USDC |
1.1620 USDC |
1.2460 USDC |
1.2180 USDC |
| 2022-04-03 |
1.1830 USDC |
361,160.2900 ADA |
1.1570 USDC |
1.1430 USDC |
1.1990 USDC |
1.1830 USDC |
| 2022-04-02 |
1.1580 USDC |
398,592.0300 ADA |
1.1660 USDC |
1.1480 USDC |
1.1960 USDC |
1.1580 USDC |
| 2022-04-01 |
1.1630 USDC |
927,237.4200 ADA |
1.1410 USDC |
1.1040 USDC |
1.1750 USDC |
1.1630 USDC |
| 2022-03-31 |
1.1480 USDC |
1,645,876.6100 ADA |
1.1870 USDC |
1.1350 USDC |
1.2270 USDC |
1.1480 USDC |
| 2022-03-30 |
1.1920 USDC |
577,106.1800 ADA |
1.1880 USDC |
1.1640 USDC |
1.2190 USDC |
1.1920 USDC |
| 2022-03-29 |
1.1910 USDC |
868,999.9400 ADA |
1.1670 USDC |
1.1670 USDC |
1.2430 USDC |
1.1910 USDC |
| 2022-03-28 |
1.1870 USDC |
2,484,250.3600 ADA |
1.1860 USDC |
1.1610 USDC |
1.2460 USDC |
1.1870 USDC |
| 2022-03-27 |
1.1740 USDC |
894,539.5300 ADA |
1.1500 USDC |
1.1060 USDC |
1.1840 USDC |
1.1740 USDC |
| 2022-03-26 |
1.1580 USDC |
924,713.3200 ADA |
1.0950 USDC |
1.0800 USDC |
1.1590 USDC |
1.1580 USDC |
| 2022-03-25 |
1.0990 USDC |
1,778,397.0200 ADA |
1.1310 USDC |
1.0730 USDC |
1.1660 USDC |
1.0990 USDC |
| 2022-03-24 |
1.1330 USDC |
2,569,868.3600 ADA |
1.1070 USDC |
1.0800 USDC |
1.1900 USDC |
1.1330 USDC |
| 2022-03-23 |
1.1090 USDC |
3,098,420.9600 ADA |
0.9770 USDC |
0.9580 USDC |
1.1090 USDC |
1.1090 USDC |
| 2022-03-22 |
0.9730 USDC |
1,504,231.7900 ADA |
0.9190 USDC |
0.9090 USDC |
0.9880 USDC |
0.9730 USDC |
| 2022-03-21 |
0.9140 USDC |
995,681.8100 ADA |
0.8770 USDC |
0.8630 USDC |
0.9310 USDC |
0.9140 USDC |
| 2022-03-20 |
0.8790 USDC |
834,992.7700 ADA |
0.9040 USDC |
0.8650 USDC |
0.9160 USDC |
0.8790 USDC |
| 2022-03-19 |
0.9010 USDC |
1,299,830.8600 ADA |
0.8540 USDC |
0.8540 USDC |
0.9160 USDC |
0.9010 USDC |
| 2022-03-18 |
0.8550 USDC |
819,584.9000 ADA |
0.8340 USDC |
0.8220 USDC |
0.8600 USDC |
0.8550 USDC |
| 2022-03-17 |
0.8350 USDC |
1,336,905.0400 ADA |
0.8400 USDC |
0.8290 USDC |
0.8570 USDC |
0.8350 USDC |
| 2022-03-16 |
0.8360 USDC |
1,429,939.7600 ADA |
0.7980 USDC |
0.7940 USDC |
0.8390 USDC |
0.8360 USDC |
| 2022-03-15 |
0.8000 USDC |
697,695.2100 ADA |
0.8020 USDC |
0.7830 USDC |
0.8180 USDC |
0.8000 USDC |
| 2022-03-14 |
0.8050 USDC |
603,026.3900 ADA |
0.7890 USDC |
0.7780 USDC |
0.8130 USDC |
0.8050 USDC |
| 2022-03-13 |
0.7890 USDC |
860,377.1200 ADA |
0.7880 USDC |
0.7800 USDC |
0.8200 USDC |
0.7890 USDC |
| 2022-03-12 |
0.7930 USDC |
471,414.0400 ADA |
0.7870 USDC |
0.7870 USDC |
0.8010 USDC |
0.7930 USDC |
| 2022-03-11 |
0.7920 USDC |
881,646.7600 ADA |
0.8040 USDC |
0.7830 USDC |
0.8190 USDC |
0.7920 USDC |
| 2022-03-10 |
0.8100 USDC |
1,872,635.3200 ADA |
0.8470 USDC |
0.7870 USDC |
0.8530 USDC |
0.8100 USDC |
| 2022-03-09 |
0.8500 USDC |
962,298.8500 ADA |
0.8040 USDC |
0.8000 USDC |
0.8620 USDC |
0.8500 USDC |
| 2022-03-08 |
0.7980 USDC |
1,401,093.7100 ADA |
0.7930 USDC |
0.7860 USDC |
0.8210 USDC |
0.7980 USDC |
| 2022-03-07 |
0.8080 USDC |
1,021,703.4900 ADA |
0.8220 USDC |
0.7780 USDC |
0.8470 USDC |
0.8080 USDC |
| 2022-03-06 |
0.8210 USDC |
554,335.2200 ADA |
0.8660 USDC |
0.8200 USDC |
0.8700 USDC |
0.8210 USDC |
| 2022-03-05 |
0.8650 USDC |
849,222.5200 ADA |
0.8430 USDC |
0.8190 USDC |
0.8820 USDC |
0.8650 USDC |
| 2022-03-04 |
0.8400 USDC |
966,491.7300 ADA |
0.9020 USDC |
0.8270 USDC |
0.9020 USDC |
0.8400 USDC |
| 2022-03-03 |
0.9040 USDC |
635,939.9400 ADA |
0.9360 USDC |
0.8840 USDC |
0.9450 USDC |
0.9040 USDC |
| 2022-03-02 |
0.9430 USDC |
862,271.0800 ADA |
0.9600 USDC |
0.9290 USDC |
0.9770 USDC |
0.9430 USDC |
| 2022-03-01 |
0.9620 USDC |
1,379,969.1200 ADA |
0.9640 USDC |
0.9410 USDC |
1.0100 USDC |
0.9620 USDC |
| 2022-02-28 |
0.9540 USDC |
2,150,623.6600 ADA |
0.8560 USDC |
0.8430 USDC |
0.9700 USDC |
0.9540 USDC |
| 2022-02-27 |
0.8600 USDC |
883,573.0400 ADA |
0.8870 USDC |
0.8330 USDC |
0.9150 USDC |
0.8600 USDC |
| 2022-02-26 |
0.8860 USDC |
1,231,530.2900 ADA |
0.8990 USDC |
0.8830 USDC |
0.9300 USDC |
0.8860 USDC |
| 2022-02-25 |
0.8930 USDC |
1,782,501.3200 ADA |
0.8520 USDC |
0.8250 USDC |
0.9100 USDC |
0.8930 USDC |
| 2022-02-24 |
0.8430 USDC |
5,881,829.9900 ADA |
0.8640 USDC |
0.7470 USDC |
0.8980 USDC |
0.8430 USDC |
| 2022-02-23 |
0.8670 USDC |
2,806,784.1700 ADA |
0.8870 USDC |
0.8670 USDC |
0.9590 USDC |
0.8670 USDC |
| 2022-02-22 |
0.8870 USDC |
2,734,698.1200 ADA |
0.8590 USDC |
0.8150 USDC |
0.8960 USDC |
0.8870 USDC |
| 2022-02-21 |
0.8550 USDC |
5,552,740.2100 ADA |
0.9320 USDC |
0.8530 USDC |
0.9920 USDC |
0.8550 USDC |
| 2022-02-20 |
0.9400 USDC |
2,463,795.6100 ADA |
0.9980 USDC |
0.9190 USDC |
0.9980 USDC |
0.9400 USDC |
| 2022-02-19 |
0.9970 USDC |
2,245,086.5900 ADA |
0.9950 USDC |
0.9750 USDC |
1.0190 USDC |
0.9970 USDC |
| 2022-02-18 |
0.9970 USDC |
1,511,056.7800 ADA |
1.0180 USDC |
0.9850 USDC |
1.0420 USDC |
0.9970 USDC |
| 2022-02-17 |
1.0290 USDC |
1,310,951.1300 ADA |
1.0850 USDC |
1.0100 USDC |
1.0930 USDC |
1.0290 USDC |
| 2022-02-16 |
1.0890 USDC |
713,821.2200 ADA |
1.1030 USDC |
1.0670 USDC |
1.1120 USDC |
1.0890 USDC |
| 2022-02-15 |
1.1030 USDC |
957,066.4000 ADA |
1.0510 USDC |
1.0510 USDC |
1.1140 USDC |
1.1030 USDC |
| 2022-02-14 |
1.0510 USDC |
525,709.6500 ADA |
1.0450 USDC |
1.0180 USDC |
1.0540 USDC |
1.0510 USDC |