Identifier on Coinbase Pro: ADA-USDC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-02-13 |
1.0410 USDC |
1,071,027.2400 ADA |
1.0580 USDC |
1.0330 USDC |
1.0760 USDC |
1.0410 USDC |
2022-02-12 |
1.0550 USDC |
2,110,483.8700 ADA |
1.0800 USDC |
1.0300 USDC |
1.0920 USDC |
1.0550 USDC |
2022-02-11 |
1.0840 USDC |
1,241,622.7600 ADA |
1.1490 USDC |
1.0690 USDC |
1.1640 USDC |
1.0840 USDC |
2022-02-10 |
1.1610 USDC |
1,457,753.7800 ADA |
1.1940 USDC |
1.1480 USDC |
1.2240 USDC |
1.1610 USDC |
2022-02-09 |
1.1940 USDC |
1,224,928.5300 ADA |
1.1780 USDC |
1.1530 USDC |
1.2150 USDC |
1.1940 USDC |
2022-02-08 |
1.1790 USDC |
3,101,003.9500 ADA |
1.2000 USDC |
1.1340 USDC |
1.2640 USDC |
1.1790 USDC |
2022-02-07 |
1.1960 USDC |
1,779,039.5300 ADA |
1.1440 USDC |
1.1270 USDC |
1.2100 USDC |
1.1960 USDC |
2022-02-06 |
1.1370 USDC |
590,758.2900 ADA |
1.1270 USDC |
1.0990 USDC |
1.1460 USDC |
1.1370 USDC |
2022-02-05 |
1.1260 USDC |
1,069,662.0200 ADA |
1.1380 USDC |
1.0980 USDC |
1.1780 USDC |
1.1260 USDC |
2022-02-04 |
1.1180 USDC |
1,732,919.9500 ADA |
1.0620 USDC |
1.0460 USDC |
1.1210 USDC |
1.1180 USDC |
2022-02-03 |
1.0520 USDC |
770,921.9900 ADA |
1.0280 USDC |
1.0180 USDC |
1.0590 USDC |
1.0520 USDC |
2022-02-02 |
1.0370 USDC |
1,345,898.0300 ADA |
1.0970 USDC |
1.0230 USDC |
1.1020 USDC |
1.0370 USDC |
2022-02-01 |
1.0950 USDC |
1,459,321.5800 ADA |
1.0550 USDC |
1.0360 USDC |
1.0960 USDC |
1.0950 USDC |
2022-01-31 |
1.0530 USDC |
1,100,614.7100 ADA |
1.0370 USDC |
1.0100 USDC |
1.0600 USDC |
1.0530 USDC |
2022-01-30 |
1.0380 USDC |
1,096,751.4800 ADA |
1.0610 USDC |
1.0250 USDC |
1.0780 USDC |
1.0380 USDC |
2022-01-29 |
1.0600 USDC |
1,178,279.5400 ADA |
1.0470 USDC |
1.0390 USDC |
1.0830 USDC |
1.0600 USDC |
2022-01-28 |
1.0500 USDC |
1,660,218.8300 ADA |
1.0420 USDC |
1.0090 USDC |
1.0610 USDC |
1.0500 USDC |
2022-01-27 |
1.0460 USDC |
2,378,497.2600 ADA |
1.0750 USDC |
1.0050 USDC |
1.0800 USDC |
1.0460 USDC |
2022-01-26 |
1.0800 USDC |
4,219,608.5900 ADA |
1.0410 USDC |
1.0230 USDC |
1.1580 USDC |
1.0800 USDC |
2022-01-25 |
1.0420 USDC |
1,995,847.1600 ADA |
1.0660 USDC |
0.9930 USDC |
1.0740 USDC |
1.0420 USDC |
2022-01-24 |
1.0660 USDC |
6,046,626.8500 ADA |
1.1240 USDC |
0.9530 USDC |
1.1240 USDC |
1.0660 USDC |
2022-01-23 |
1.1240 USDC |
3,883,291.2100 ADA |
1.0730 USDC |
1.0520 USDC |
1.1700 USDC |
1.1240 USDC |
2022-01-22 |
1.0680 USDC |
6,371,142.3000 ADA |
1.1200 USDC |
0.9250 USDC |
1.1550 USDC |
1.0680 USDC |
2022-01-21 |
1.1310 USDC |
3,962,267.2900 ADA |
1.2580 USDC |
1.1000 USDC |
1.2860 USDC |
1.1310 USDC |
2022-01-20 |
1.2630 USDC |
2,648,781.7800 ADA |
1.3360 USDC |
1.2590 USDC |
1.4270 USDC |
1.2630 USDC |
2022-01-19 |
1.3450 USDC |
2,711,114.0400 ADA |
1.4620 USDC |
1.3270 USDC |
1.5340 USDC |
1.3450 USDC |
2022-01-18 |
1.4700 USDC |
3,068,669.9300 ADA |
1.6040 USDC |
1.4130 USDC |
1.6380 USDC |
1.4700 USDC |
2022-01-17 |
1.5650 USDC |
3,896,775.1300 ADA |
1.4140 USDC |
1.3880 USDC |
1.5730 USDC |
1.5650 USDC |
2022-01-16 |
1.4230 USDC |
2,480,433.3600 ADA |
1.2960 USDC |
1.2880 USDC |
1.4230 USDC |
1.4230 USDC |
2022-01-15 |
1.3010 USDC |
1,176,015.8500 ADA |
1.2920 USDC |
1.2520 USDC |
1.3200 USDC |
1.3010 USDC |
2022-01-14 |
1.2840 USDC |
1,887,696.7500 ADA |
1.2330 USDC |
1.2200 USDC |
1.3100 USDC |
1.2840 USDC |
2022-01-13 |
1.2400 USDC |
1,778,934.6300 ADA |
1.3130 USDC |
1.2320 USDC |
1.3540 USDC |
1.2400 USDC |
2022-01-12 |
1.3050 USDC |
1,680,734.2000 ADA |
1.1880 USDC |
1.1880 USDC |
1.3060 USDC |
1.3050 USDC |
2022-01-11 |
1.1860 USDC |
1,389,480.4200 ADA |
1.1240 USDC |
1.1230 USDC |
1.1960 USDC |
1.1860 USDC |
2022-01-10 |
1.1320 USDC |
3,959,966.3300 ADA |
1.1710 USDC |
1.0710 USDC |
1.1810 USDC |
1.1320 USDC |
2022-01-09 |
1.1730 USDC |
1,093,713.6800 ADA |
1.1810 USDC |
1.1470 USDC |
1.2060 USDC |
1.1730 USDC |
2022-01-08 |
1.1950 USDC |
3,120,805.8500 ADA |
1.2120 USDC |
1.1020 USDC |
1.2530 USDC |
1.1950 USDC |
2022-01-07 |
1.2030 USDC |
2,905,432.4500 ADA |
1.2830 USDC |
1.1900 USDC |
1.2840 USDC |
1.2030 USDC |
2022-01-06 |
1.2800 USDC |
3,059,143.1600 ADA |
1.2300 USDC |
1.1870 USDC |
1.3060 USDC |
1.2800 USDC |
2022-01-05 |
1.2290 USDC |
2,762,647.1800 ADA |
1.3100 USDC |
1.1920 USDC |
1.3520 USDC |
1.2290 USDC |
2022-01-04 |
1.3190 USDC |
1,230,943.6900 ADA |
1.3180 USDC |
1.2950 USDC |
1.3510 USDC |
1.3190 USDC |
2022-01-03 |
1.3230 USDC |
1,312,395.3900 ADA |
1.3770 USDC |
1.3100 USDC |
1.3770 USDC |
1.3230 USDC |
2022-01-02 |
1.3740 USDC |
1,540,250.6300 ADA |
1.3800 USDC |
1.3430 USDC |
1.3930 USDC |
1.3740 USDC |
2022-01-01 |
1.3680 USDC |
1,810,682.1600 ADA |
1.3080 USDC |
1.3030 USDC |
1.3790 USDC |
1.3680 USDC |
2021-12-31 |
1.3140 USDC |
3,016,084.8400 ADA |
1.3580 USDC |
1.2780 USDC |
1.3820 USDC |
1.3140 USDC |
2021-12-30 |
1.3530 USDC |
2,486,897.6600 ADA |
1.3330 USDC |
1.2980 USDC |
1.3780 USDC |
1.3530 USDC |
2021-12-29 |
1.3570 USDC |
2,854,254.9800 ADA |
1.3990 USDC |
1.3330 USDC |
1.4370 USDC |
1.3570 USDC |
2021-12-28 |
1.4000 USDC |
3,411,702.7700 ADA |
1.5160 USDC |
1.3750 USDC |
1.5400 USDC |
1.4000 USDC |
2021-12-27 |
1.5270 USDC |
2,810,013.1900 ADA |
1.4570 USDC |
1.4520 USDC |
1.5930 USDC |
1.5270 USDC |
2021-12-26 |
1.4540 USDC |
1,545,722.7900 ADA |
1.4540 USDC |
1.4090 USDC |
1.4680 USDC |
1.4540 USDC |