Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
1.0383 USD |
105,610,973.6266 ADA |
0.9918 USD |
0.9600 USD |
1.0999 USD |
1.0383 USD |
| 2025-01-19 |
1.0218 USD |
99,693,673.7518 ADA |
1.1032 USD |
1.0044 USD |
1.1509 USD |
1.0218 USD |
| 2025-01-18 |
1.0939 USD |
64,561,702.8837 ADA |
1.1337 USD |
1.0499 USD |
1.1469 USD |
1.0939 USD |
| 2025-01-17 |
1.1428 USD |
77,143,442.9768 ADA |
1.0895 USD |
1.0854 USD |
1.1667 USD |
1.1428 USD |
| 2025-01-16 |
1.1266 USD |
87,635,328.1792 ADA |
1.0755 USD |
1.0269 USD |
1.1448 USD |
1.1266 USD |
| 2025-01-15 |
1.0533 USD |
79,436,795.7978 ADA |
0.9968 USD |
0.9817 USD |
1.0823 USD |
1.0533 USD |
| 2025-01-14 |
0.9949 USD |
62,023,038.2957 ADA |
0.9439 USD |
0.9375 USD |
1.0100 USD |
0.9949 USD |
| 2025-01-13 |
0.9409 USD |
63,819,122.9762 ADA |
0.9671 USD |
0.8775 USD |
0.9934 USD |
0.9409 USD |
| 2025-01-12 |
0.9660 USD |
45,793,629.8065 ADA |
0.9949 USD |
0.9610 USD |
1.0362 USD |
0.9660 USD |
| 2025-01-11 |
0.9938 USD |
37,480,570.0192 ADA |
0.9302 USD |
0.9134 USD |
1.0167 USD |
0.9938 USD |
| 2025-01-10 |
0.9337 USD |
50,674,775.6447 ADA |
0.9042 USD |
0.9040 USD |
0.9740 USD |
0.9337 USD |
| 2025-01-09 |
0.9042 USD |
77,709,605.5494 ADA |
0.9466 USD |
0.8791 USD |
0.9628 USD |
0.9042 USD |
| 2025-01-08 |
0.9467 USD |
84,503,003.9592 ADA |
0.9891 USD |
0.9094 USD |
1.0243 USD |
0.9467 USD |
| 2025-01-07 |
0.9891 USD |
96,298,858.9492 ADA |
1.0940 USD |
0.9873 USD |
1.1515 USD |
0.9891 USD |
| 2025-01-06 |
1.0940 USD |
59,419,268.9998 ADA |
1.0908 USD |
1.0623 USD |
1.1160 USD |
1.0940 USD |
| 2025-01-05 |
1.0909 USD |
50,827,686.4066 ADA |
1.0703 USD |
1.0521 USD |
1.1124 USD |
1.0909 USD |
| 2025-01-04 |
1.0703 USD |
42,189,474.4828 ADA |
1.0888 USD |
1.0557 USD |
1.1139 USD |
1.0703 USD |
| 2025-01-03 |
1.0889 USD |
98,367,468.7975 ADA |
0.9606 USD |
0.9562 USD |
1.1187 USD |
1.0889 USD |
| 2025-01-02 |
0.9601 USD |
42,715,053.5375 ADA |
0.9204 USD |
0.9204 USD |
0.9813 USD |
0.9601 USD |
| 2025-01-01 |
0.9206 USD |
49,559,592.5056 ADA |
0.8433 USD |
0.8366 USD |
0.9332 USD |
0.9206 USD |
| 2024-12-31 |
0.8434 USD |
36,257,628.1830 ADA |
0.8600 USD |
0.8386 USD |
0.8777 USD |
0.8434 USD |
| 2024-12-30 |
0.8598 USD |
60,449,520.7870 ADA |
0.8573 USD |
0.8279 USD |
0.9030 USD |
0.8598 USD |
| 2024-12-29 |
0.8572 USD |
29,666,737.5614 ADA |
0.8880 USD |
0.8500 USD |
0.9106 USD |
0.8572 USD |
| 2024-12-28 |
0.8881 USD |
18,604,958.0581 ADA |
0.8758 USD |
0.8650 USD |
0.8982 USD |
0.8881 USD |
| 2024-12-27 |
0.8758 USD |
38,282,571.5500 ADA |
0.8601 USD |
0.8541 USD |
0.9135 USD |
0.8758 USD |
| 2024-12-26 |
0.8601 USD |
32,696,061.2144 ADA |
0.9169 USD |
0.8500 USD |
0.9274 USD |
0.8601 USD |
| 2024-12-25 |
0.9169 USD |
28,710,513.7360 ADA |
0.9351 USD |
0.8991 USD |
0.9394 USD |
0.9169 USD |
| 2024-12-24 |
0.9352 USD |
45,299,135.9147 ADA |
0.9251 USD |
0.8905 USD |
0.9497 USD |
0.9352 USD |
| 2024-12-23 |
0.9252 USD |
71,956,343.2001 ADA |
0.8824 USD |
0.8612 USD |
0.9412 USD |
0.9252 USD |
| 2024-12-22 |
0.8824 USD |
48,726,488.5332 ADA |
0.9047 USD |
0.8580 USD |
0.9243 USD |
0.8824 USD |
| 2024-12-21 |
0.9047 USD |
76,129,984.1790 ADA |
0.9495 USD |
0.8859 USD |
0.9976 USD |
0.9047 USD |
| 2024-12-20 |
0.9498 USD |
167,668,111.9208 ADA |
0.8801 USD |
0.7606 USD |
0.9594 USD |
0.9498 USD |
| 2024-12-19 |
0.8799 USD |
129,588,528.4234 ADA |
0.9677 USD |
0.8460 USD |
0.9886 USD |
0.8799 USD |
| 2024-12-18 |
0.9678 USD |
73,184,303.8496 ADA |
1.0524 USD |
0.9635 USD |
1.0610 USD |
0.9678 USD |
| 2024-12-17 |
1.0523 USD |
53,314,603.9414 ADA |
1.0779 USD |
1.0422 USD |
1.1116 USD |
1.0523 USD |
| 2024-12-16 |
1.0781 USD |
63,960,120.2848 ADA |
1.0990 USD |
1.0470 USD |
1.1209 USD |
1.0781 USD |
| 2024-12-15 |
1.0989 USD |
40,662,182.5057 ADA |
1.0607 USD |
1.0388 USD |
1.1120 USD |
1.0989 USD |
| 2024-12-14 |
1.0609 USD |
48,876,226.8034 ADA |
1.1213 USD |
1.0429 USD |
1.1332 USD |
1.0609 USD |
| 2024-12-13 |
1.1212 USD |
60,630,948.4175 ADA |
1.1232 USD |
1.0771 USD |
1.1310 USD |
1.1212 USD |
| 2024-12-12 |
1.1230 USD |
106,811,646.8418 ADA |
1.0874 USD |
1.0728 USD |
1.1829 USD |
1.1230 USD |
| 2024-12-11 |
1.0873 USD |
109,686,492.7642 ADA |
1.0222 USD |
0.9721 USD |
1.1160 USD |
1.0873 USD |
| 2024-12-10 |
1.0223 USD |
208,565,586.4698 ADA |
1.0045 USD |
0.9100 USD |
1.0438 USD |
1.0223 USD |
| 2024-12-09 |
1.0040 USD |
179,961,375.0206 ADA |
1.1944 USD |
0.9000 USD |
1.1946 USD |
1.0040 USD |
| 2024-12-08 |
1.1946 USD |
67,370,862.6607 ADA |
1.2110 USD |
1.1733 USD |
1.2249 USD |
1.1946 USD |
| 2024-12-07 |
1.2111 USD |
52,873,746.4056 ADA |
1.2298 USD |
1.1900 USD |
1.2383 USD |
1.2111 USD |
| 2024-12-06 |
1.2292 USD |
91,949,296.3336 ADA |
1.1614 USD |
1.1358 USD |
1.2388 USD |
1.2292 USD |
| 2024-12-05 |
1.1612 USD |
141,869,812.6245 ADA |
1.1886 USD |
1.1163 USD |
1.2461 USD |
1.1612 USD |
| 2024-12-04 |
1.1887 USD |
108,667,129.5781 ADA |
1.1930 USD |
1.1407 USD |
1.2420 USD |
1.1887 USD |
| 2024-12-03 |
1.1920 USD |
204,264,338.4985 ADA |
1.2028 USD |
1.1402 USD |
1.3278 USD |
1.1920 USD |
| 2024-12-02 |
1.2024 USD |
204,284,456.1537 ADA |
1.1505 USD |
1.0568 USD |
1.2428 USD |
1.2024 USD |