Identifier on Coinbase Pro: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.3867 USDT |
623,927.8300 ADA |
0.3882 USDT |
0.3777 USDT |
0.3914 USDT |
0.3867 USDT |
| 2025-12-15 |
0.3834 USDT |
653,752.6300 ADA |
0.3965 USDT |
0.3774 USDT |
0.4073 USDT |
0.3834 USDT |
| 2025-12-14 |
0.3977 USDT |
275,924.4400 ADA |
0.4103 USDT |
0.3960 USDT |
0.4108 USDT |
0.3977 USDT |
| 2025-12-13 |
0.4080 USDT |
86,958.7700 ADA |
0.4092 USDT |
0.4063 USDT |
0.4148 USDT |
0.4080 USDT |
| 2025-12-12 |
0.4098 USDT |
645,469.3600 ADA |
0.4259 USDT |
0.4040 USDT |
0.4288 USDT |
0.4098 USDT |
| 2025-12-11 |
0.4179 USDT |
1,212,469.9300 ADA |
0.4543 USDT |
0.4095 USDT |
0.4543 USDT |
0.4179 USDT |
| 2025-12-10 |
0.4640 USDT |
615,967.7700 ADA |
0.4710 USDT |
0.4577 USDT |
0.4758 USDT |
0.4640 USDT |
| 2025-12-09 |
0.4784 USDT |
771,288.5500 ADA |
0.4322 USDT |
0.4239 USDT |
0.4802 USDT |
0.4784 USDT |
| 2025-12-08 |
0.4325 USDT |
256,924.0900 ADA |
0.4145 USDT |
0.4145 USDT |
0.4411 USDT |
0.4325 USDT |
| 2025-12-07 |
0.4316 USDT |
247,458.8200 ADA |
0.4145 USDT |
0.4061 USDT |
0.4348 USDT |
0.4316 USDT |
| 2025-12-06 |
0.4201 USDT |
104,392.4000 ADA |
0.4168 USDT |
0.4104 USDT |
0.4201 USDT |
0.4201 USDT |
| 2025-12-05 |
0.4143 USDT |
167,011.1300 ADA |
0.4408 USDT |
0.4095 USDT |
0.4424 USDT |
0.4143 USDT |
| 2025-12-04 |
0.4390 USDT |
239,046.9700 ADA |
0.4504 USDT |
0.4346 USDT |
0.4551 USDT |
0.4390 USDT |
| 2025-12-03 |
0.4526 USDT |
561,996.5200 ADA |
0.4347 USDT |
0.4265 USDT |
0.4541 USDT |
0.4526 USDT |
| 2025-12-02 |
0.4362 USDT |
305,077.3300 ADA |
0.3861 USDT |
0.3855 USDT |
0.4374 USDT |
0.4362 USDT |
| 2025-12-01 |
0.3851 USDT |
980,364.0000 ADA |
0.4149 USDT |
0.3712 USDT |
0.4149 USDT |
0.3851 USDT |
| 2025-11-30 |
0.4245 USDT |
442,240.5400 ADA |
0.4149 USDT |
0.4135 USDT |
0.4272 USDT |
0.4245 USDT |
| 2025-11-29 |
0.4142 USDT |
15,856,345.8600 ADA |
0.4203 USDT |
0.4117 USDT |
0.4220 USDT |
0.4142 USDT |
| 2025-11-28 |
0.4207 USDT |
5,790,504.1400 ADA |
0.4333 USDT |
0.4150 USDT |
0.4370 USDT |
0.4207 USDT |
| 2025-11-27 |
0.4324 USDT |
3,431,253.2200 ADA |
0.4347 USDT |
0.4265 USDT |
0.4392 USDT |
0.4324 USDT |
| 2025-11-26 |
0.4329 USDT |
188,527.3800 ADA |
0.4222 USDT |
0.4107 USDT |
0.4355 USDT |
0.4329 USDT |
| 2025-11-25 |
0.4153 USDT |
175,676.5100 ADA |
0.4291 USDT |
0.4047 USDT |
0.4291 USDT |
0.4153 USDT |
| 2025-11-24 |
0.4304 USDT |
214,132.7200 ADA |
0.4061 USDT |
0.4024 USDT |
0.4340 USDT |
0.4304 USDT |
| 2025-11-23 |
0.4168 USDT |
552,715.7700 ADA |
0.4053 USDT |
0.4018 USDT |
0.4183 USDT |
0.4168 USDT |
| 2025-11-22 |
0.4037 USDT |
149,030.4200 ADA |
0.4092 USDT |
0.3913 USDT |
0.4130 USDT |
0.4037 USDT |
| 2025-11-21 |
0.4107 USDT |
852,328.2200 ADA |
0.4326 USDT |
0.3880 USDT |
0.4395 USDT |
0.4107 USDT |
| 2025-11-20 |
0.4343 USDT |
310,567.7800 ADA |
0.4623 USDT |
0.4291 USDT |
0.4717 USDT |
0.4343 USDT |
| 2025-11-19 |
0.4400 USDT |
239,167.9100 ADA |
0.4742 USDT |
0.4384 USDT |
0.4765 USDT |
0.4400 USDT |
| 2025-11-18 |
0.4801 USDT |
313,504.6000 ADA |
0.4654 USDT |
0.4561 USDT |
0.4818 USDT |
0.4801 USDT |
| 2025-11-17 |
0.4596 USDT |
430,153.1000 ADA |
0.4844 USDT |
0.4577 USDT |
0.4980 USDT |
0.4596 USDT |
| 2025-11-16 |
0.4796 USDT |
134,232.8800 ADA |
0.5001 USDT |
0.4748 USDT |
0.5084 USDT |
0.4796 USDT |
| 2025-11-15 |
0.5055 USDT |
80,688.6100 ADA |
0.5036 USDT |
0.5009 USDT |
0.5131 USDT |
0.5055 USDT |
| 2025-11-14 |
0.4999 USDT |
390,071.5500 ADA |
0.5288 USDT |
0.4904 USDT |
0.5329 USDT |
0.4999 USDT |
| 2025-11-13 |
0.5215 USDT |
208,652.9400 ADA |
0.5468 USDT |
0.5209 USDT |
0.5711 USDT |
0.5215 USDT |
| 2025-11-12 |
0.5512 USDT |
221,571.1200 ADA |
0.5566 USDT |
0.5432 USDT |
0.5804 USDT |
0.5512 USDT |
| 2025-11-11 |
0.5598 USDT |
171,265.2000 ADA |
0.5933 USDT |
0.5595 USDT |
0.6067 USDT |
0.5598 USDT |
| 2025-11-10 |
0.5880 USDT |
240,435.9800 ADA |
0.5742 USDT |
0.5742 USDT |
0.6028 USDT |
0.5880 USDT |
| 2025-11-09 |
0.5793 USDT |
305,951.1600 ADA |
0.5684 USDT |
0.5481 USDT |
0.5837 USDT |
0.5793 USDT |
| 2025-11-08 |
0.5631 USDT |
309,557.4700 ADA |
0.5788 USDT |
0.5543 USDT |
0.5924 USDT |
0.5631 USDT |
| 2025-11-07 |
0.5832 USDT |
467,914.1000 ADA |
0.5323 USDT |
0.5199 USDT |
0.5860 USDT |
0.5832 USDT |
| 2025-11-06 |
0.5274 USDT |
758,228.5500 ADA |
0.5435 USDT |
0.5169 USDT |
0.5452 USDT |
0.5274 USDT |
| 2025-11-05 |
0.5472 USDT |
602,771.4100 ADA |
0.5204 USDT |
0.4949 USDT |
0.5502 USDT |
0.5472 USDT |
| 2025-11-04 |
0.5267 USDT |
623,608.5600 ADA |
0.5523 USDT |
0.5087 USDT |
0.5626 USDT |
0.5267 USDT |
| 2025-11-03 |
0.5474 USDT |
648,011.1700 ADA |
0.6106 USDT |
0.5277 USDT |
0.6117 USDT |
0.5474 USDT |
| 2025-11-02 |
0.6027 USDT |
108,993.1000 ADA |
0.6117 USDT |
0.5929 USDT |
0.6185 USDT |
0.6027 USDT |
| 2025-11-01 |
0.6138 USDT |
100,178.9500 ADA |
0.6081 USDT |
0.6038 USDT |
0.6169 USDT |
0.6138 USDT |
| 2025-10-31 |
0.6037 USDT |
280,109.9500 ADA |
0.6009 USDT |
0.5978 USDT |
0.6201 USDT |
0.6037 USDT |
| 2025-10-30 |
0.5991 USDT |
631,157.4200 ADA |
0.6404 USDT |
0.5865 USDT |
0.6484 USDT |
0.5991 USDT |
| 2025-10-29 |
0.6492 USDT |
431,998.8000 ADA |
0.6449 USDT |
0.6261 USDT |
0.6596 USDT |
0.6492 USDT |
| 2025-10-28 |
0.6448 USDT |
171,817.5000 ADA |
0.6664 USDT |
0.6401 USDT |
0.6753 USDT |
0.6448 USDT |