Identifier on Coinbase Pro: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
0.9384 USDT |
9,689,124.9000 ADA |
0.8560 USDT |
0.7579 USDT |
0.9553 USDT |
0.9384 USDT |
| 2025-03-03 |
0.8535 USDT |
16,993,973.2500 ADA |
1.1352 USDT |
0.8239 USDT |
1.1727 USDT |
0.8535 USDT |
| 2025-03-02 |
1.0503 USDT |
13,064,351.1000 ADA |
0.6577 USDT |
0.6450 USDT |
1.1929 USDT |
1.0503 USDT |
| 2025-03-01 |
0.6631 USDT |
2,418,863.2900 ADA |
0.6331 USDT |
0.6256 USDT |
0.6768 USDT |
0.6631 USDT |
| 2025-02-28 |
0.6302 USDT |
4,170,948.1000 ADA |
0.6448 USDT |
0.5804 USDT |
0.6448 USDT |
0.6302 USDT |
| 2025-02-27 |
0.6736 USDT |
5,121,560.4700 ADA |
0.6467 USDT |
0.6414 USDT |
0.6796 USDT |
0.6736 USDT |
| 2025-02-26 |
0.6553 USDT |
4,517,219.5300 ADA |
0.6833 USDT |
0.6314 USDT |
0.6946 USDT |
0.6553 USDT |
| 2025-02-25 |
0.6925 USDT |
9,226,612.0200 ADA |
0.6814 USDT |
0.6304 USDT |
0.6944 USDT |
0.6925 USDT |
| 2025-02-24 |
0.6854 USDT |
6,802,385.0600 ADA |
0.7707 USDT |
0.6699 USDT |
0.7775 USDT |
0.6854 USDT |
| 2025-02-23 |
0.7676 USDT |
2,292,405.3700 ADA |
0.7734 USDT |
0.7599 USDT |
0.7884 USDT |
0.7676 USDT |
| 2025-02-22 |
0.7753 USDT |
3,369,118.5600 ADA |
0.7610 USDT |
0.7576 USDT |
0.7844 USDT |
0.7753 USDT |
| 2025-02-21 |
0.7629 USDT |
3,857,430.6400 ADA |
0.7994 USDT |
0.7506 USDT |
0.8185 USDT |
0.7629 USDT |
| 2025-02-20 |
0.8056 USDT |
1,814,699.0700 ADA |
0.7760 USDT |
0.7707 USDT |
0.8112 USDT |
0.8056 USDT |
| 2025-02-19 |
0.7730 USDT |
2,919,999.7800 ADA |
0.7506 USDT |
0.7332 USDT |
0.7760 USDT |
0.7730 USDT |
| 2025-02-18 |
0.7571 USDT |
1,975,608.5000 ADA |
0.8105 USDT |
0.7352 USDT |
0.8141 USDT |
0.7571 USDT |
| 2025-02-17 |
0.8070 USDT |
2,905,692.4200 ADA |
0.7734 USDT |
0.7731 USDT |
0.8286 USDT |
0.8070 USDT |
| 2025-02-16 |
0.7699 USDT |
558,592.3600 ADA |
0.7798 USDT |
0.7622 USDT |
0.7890 USDT |
0.7699 USDT |
| 2025-02-15 |
0.7844 USDT |
692,838.2800 ADA |
0.7998 USDT |
0.7801 USDT |
0.8139 USDT |
0.7844 USDT |
| 2025-02-14 |
0.8057 USDT |
2,922,365.9800 ADA |
0.8136 USDT |
0.7950 USDT |
0.8290 USDT |
0.8057 USDT |
| 2025-02-13 |
0.8164 USDT |
2,406,503.4200 ADA |
0.7978 USDT |
0.7702 USDT |
0.8252 USDT |
0.8164 USDT |
| 2025-02-12 |
0.8040 USDT |
5,873,855.9500 ADA |
0.7775 USDT |
0.7465 USDT |
0.8040 USDT |
0.8040 USDT |
| 2025-02-11 |
0.7795 USDT |
11,960,006.4000 ADA |
0.7153 USDT |
0.7117 USDT |
0.8212 USDT |
0.7795 USDT |
| 2025-02-10 |
0.7082 USDT |
7,673,240.7200 ADA |
0.6812 USDT |
0.6636 USDT |
0.7239 USDT |
0.7082 USDT |
| 2025-02-09 |
0.6728 USDT |
3,290,420.9700 ADA |
0.7012 USDT |
0.6505 USDT |
0.7153 USDT |
0.6728 USDT |
| 2025-02-08 |
0.7015 USDT |
2,447,005.4100 ADA |
0.7084 USDT |
0.6817 USDT |
0.7167 USDT |
0.7015 USDT |
| 2025-02-07 |
0.7021 USDT |
2,339,470.0500 ADA |
0.7096 USDT |
0.6907 USDT |
0.7531 USDT |
0.7021 USDT |
| 2025-02-06 |
0.7053 USDT |
1,557,249.1900 ADA |
0.7312 USDT |
0.6982 USDT |
0.7655 USDT |
0.7053 USDT |
| 2025-02-05 |
0.7288 USDT |
3,570,921.7400 ADA |
0.7441 USDT |
0.7253 USDT |
0.7761 USDT |
0.7288 USDT |
| 2025-02-04 |
0.7397 USDT |
4,698,334.3000 ADA |
0.8141 USDT |
0.7156 USDT |
0.8198 USDT |
0.7397 USDT |
| 2025-02-03 |
0.8039 USDT |
11,325,002.6900 ADA |
0.8049 USDT |
0.5608 USDT |
0.8069 USDT |
0.8039 USDT |
| 2025-02-02 |
0.7668 USDT |
9,861,542.5700 ADA |
0.8959 USDT |
0.7522 USDT |
0.9112 USDT |
0.7668 USDT |
| 2025-02-01 |
0.9182 USDT |
2,669,801.6200 ADA |
0.9410 USDT |
0.9035 USDT |
0.9573 USDT |
0.9182 USDT |
| 2025-01-31 |
0.9441 USDT |
1,888,484.8100 ADA |
0.9598 USDT |
0.9348 USDT |
0.9832 USDT |
0.9441 USDT |
| 2025-01-30 |
0.9649 USDT |
4,073,283.5600 ADA |
0.9416 USDT |
0.9366 USDT |
0.9883 USDT |
0.9649 USDT |
| 2025-01-29 |
0.9490 USDT |
3,640,619.5700 ADA |
0.9163 USDT |
0.9017 USDT |
0.9602 USDT |
0.9490 USDT |
| 2025-01-28 |
0.9167 USDT |
1,882,858.3500 ADA |
0.9339 USDT |
0.9039 USDT |
0.9681 USDT |
0.9167 USDT |
| 2025-01-27 |
0.9316 USDT |
5,646,276.6500 ADA |
0.9516 USDT |
0.8571 USDT |
0.9586 USDT |
0.9316 USDT |
| 2025-01-26 |
0.9980 USDT |
675,077.3500 ADA |
0.9768 USDT |
0.9740 USDT |
1.0000 USDT |
0.9980 USDT |
| 2025-01-25 |
0.9770 USDT |
1,212,398.6800 ADA |
0.9686 USDT |
0.9644 USDT |
0.9915 USDT |
0.9770 USDT |
| 2025-01-24 |
0.9701 USDT |
2,917,343.8900 ADA |
0.9890 USDT |
0.9646 USDT |
1.0094 USDT |
0.9701 USDT |
| 2025-01-23 |
0.9915 USDT |
7,777,174.1800 ADA |
0.9806 USDT |
0.9509 USDT |
1.0114 USDT |
0.9915 USDT |
| 2025-01-22 |
1.0018 USDT |
7,661,331.5100 ADA |
1.0058 USDT |
0.9786 USDT |
1.0195 USDT |
1.0018 USDT |
| 2025-01-21 |
1.0030 USDT |
6,616,636.0800 ADA |
1.0084 USDT |
0.9512 USDT |
1.0287 USDT |
1.0030 USDT |
| 2025-01-20 |
1.0246 USDT |
9,257,387.3600 ADA |
0.9926 USDT |
0.9603 USDT |
1.1011 USDT |
1.0246 USDT |
| 2025-01-19 |
1.0192 USDT |
8,727,987.0900 ADA |
1.1029 USDT |
1.0064 USDT |
1.1520 USDT |
1.0192 USDT |
| 2025-01-18 |
1.0680 USDT |
3,826,623.4300 ADA |
1.1351 USDT |
1.0489 USDT |
1.1465 USDT |
1.0680 USDT |
| 2025-01-17 |
1.1607 USDT |
3,414,855.2600 ADA |
1.0900 USDT |
1.0856 USDT |
1.1617 USDT |
1.1607 USDT |
| 2025-01-16 |
1.0815 USDT |
5,161,068.0300 ADA |
1.0774 USDT |
1.0275 USDT |
1.1445 USDT |
1.0815 USDT |
| 2025-01-15 |
1.0524 USDT |
5,956,048.9100 ADA |
0.9969 USDT |
0.9879 USDT |
1.0822 USDT |
1.0524 USDT |
| 2025-01-14 |
0.9950 USDT |
4,931,513.5300 ADA |
0.9456 USDT |
0.9383 USDT |
1.0106 USDT |
0.9950 USDT |