Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
0.3081 USD |
11,272,691.2700 ADA |
0.3132 USD |
0.3066 USD |
0.3151 USD |
0.3081 USD |
| 2023-07-21 |
0.3137 USD |
15,796,404.8300 ADA |
0.3159 USD |
0.3105 USD |
0.3185 USD |
0.3137 USD |
| 2023-07-20 |
0.3158 USD |
41,774,648.8000 ADA |
0.3228 USD |
0.3100 USD |
0.3326 USD |
0.3158 USD |
| 2023-07-19 |
0.3210 USD |
32,551,824.4100 ADA |
0.3095 USD |
0.3070 USD |
0.3261 USD |
0.3210 USD |
| 2023-07-18 |
0.3064 USD |
24,585,929.4700 ADA |
0.3120 USD |
0.3000 USD |
0.3142 USD |
0.3064 USD |
| 2023-07-17 |
0.3128 USD |
24,922,728.0400 ADA |
0.3147 USD |
0.3055 USD |
0.3199 USD |
0.3128 USD |
| 2023-07-16 |
0.3147 USD |
21,135,785.9900 ADA |
0.3263 USD |
0.3122 USD |
0.3280 USD |
0.3147 USD |
| 2023-07-15 |
0.3252 USD |
16,082,251.4200 ADA |
0.3281 USD |
0.3243 USD |
0.3378 USD |
0.3252 USD |
| 2023-07-14 |
0.3254 USD |
72,283,840.1800 ADA |
0.3570 USD |
0.3170 USD |
0.3801 USD |
0.3254 USD |
| 2023-07-13 |
0.3448 USD |
88,786,759.2600 ADA |
0.2890 USD |
0.2857 USD |
0.3676 USD |
0.3448 USD |
| 2023-07-12 |
0.2878 USD |
21,247,206.9000 ADA |
0.2928 USD |
0.2850 USD |
0.2952 USD |
0.2878 USD |
| 2023-07-11 |
0.2929 USD |
16,364,352.0600 ADA |
0.2882 USD |
0.2875 USD |
0.2940 USD |
0.2929 USD |
| 2023-07-10 |
0.2876 USD |
23,425,944.3900 ADA |
0.2844 USD |
0.2782 USD |
0.2927 USD |
0.2876 USD |
| 2023-07-09 |
0.2842 USD |
14,450,414.2600 ADA |
0.2910 USD |
0.2831 USD |
0.2918 USD |
0.2842 USD |
| 2023-07-08 |
0.2896 USD |
18,926,784.2400 ADA |
0.2847 USD |
0.2817 USD |
0.2933 USD |
0.2896 USD |
| 2023-07-07 |
0.2844 USD |
17,411,727.3600 ADA |
0.2785 USD |
0.2761 USD |
0.2854 USD |
0.2844 USD |
| 2023-07-06 |
0.2804 USD |
24,230,732.6700 ADA |
0.2841 USD |
0.2763 USD |
0.2938 USD |
0.2804 USD |
| 2023-07-05 |
0.2838 USD |
18,529,850.5000 ADA |
0.2923 USD |
0.2800 USD |
0.2964 USD |
0.2838 USD |
| 2023-07-04 |
0.2937 USD |
19,415,692.9700 ADA |
0.2968 USD |
0.2893 USD |
0.3018 USD |
0.2937 USD |
| 2023-07-03 |
0.2957 USD |
22,063,401.6700 ADA |
0.2917 USD |
0.2904 USD |
0.2995 USD |
0.2957 USD |
| 2023-07-02 |
0.2927 USD |
13,194,861.0000 ADA |
0.2925 USD |
0.2853 USD |
0.2937 USD |
0.2927 USD |
| 2023-07-01 |
0.2910 USD |
18,732,147.2400 ADA |
0.2871 USD |
0.2811 USD |
0.2935 USD |
0.2910 USD |
| 2023-06-30 |
0.2882 USD |
42,255,047.0100 ADA |
0.2754 USD |
0.2673 USD |
0.2997 USD |
0.2882 USD |
| 2023-06-29 |
0.2756 USD |
18,416,692.9100 ADA |
0.2669 USD |
0.2664 USD |
0.2782 USD |
0.2756 USD |
| 2023-06-28 |
0.2678 USD |
36,821,285.8600 ADA |
0.2870 USD |
0.2602 USD |
0.2872 USD |
0.2678 USD |
| 2023-06-27 |
0.2859 USD |
22,570,219.0100 ADA |
0.2806 USD |
0.2785 USD |
0.2897 USD |
0.2859 USD |
| 2023-06-26 |
0.2801 USD |
24,622,899.0100 ADA |
0.2921 USD |
0.2759 USD |
0.2923 USD |
0.2801 USD |
| 2023-06-25 |
0.2933 USD |
18,989,824.1400 ADA |
0.2896 USD |
0.2886 USD |
0.3051 USD |
0.2933 USD |
| 2023-06-24 |
0.2902 USD |
18,406,924.4600 ADA |
0.2968 USD |
0.2845 USD |
0.2977 USD |
0.2902 USD |
| 2023-06-23 |
0.2964 USD |
31,415,919.1500 ADA |
0.2899 USD |
0.2869 USD |
0.3028 USD |
0.2964 USD |
| 2023-06-22 |
0.2901 USD |
38,889,681.6200 ADA |
0.2863 USD |
0.2857 USD |
0.3050 USD |
0.2901 USD |
| 2023-06-21 |
0.2855 USD |
45,333,601.6900 ADA |
0.2705 USD |
0.2687 USD |
0.2883 USD |
0.2855 USD |
| 2023-06-20 |
0.2691 USD |
33,050,880.9400 ADA |
0.2631 USD |
0.2522 USD |
0.2697 USD |
0.2691 USD |
| 2023-06-19 |
0.2629 USD |
14,534,469.1500 ADA |
0.2608 USD |
0.2570 USD |
0.2635 USD |
0.2629 USD |
| 2023-06-18 |
0.2608 USD |
12,621,549.8800 ADA |
0.2666 USD |
0.2589 USD |
0.2690 USD |
0.2608 USD |
| 2023-06-17 |
0.2670 USD |
15,276,755.7900 ADA |
0.2630 USD |
0.2605 USD |
0.2735 USD |
0.2670 USD |
| 2023-06-16 |
0.2632 USD |
23,393,388.9100 ADA |
0.2618 USD |
0.2533 USD |
0.2673 USD |
0.2632 USD |
| 2023-06-15 |
0.2612 USD |
33,536,631.9200 ADA |
0.2634 USD |
0.2522 USD |
0.2660 USD |
0.2612 USD |
| 2023-06-14 |
0.2627 USD |
31,807,985.7400 ADA |
0.2751 USD |
0.2565 USD |
0.2775 USD |
0.2627 USD |
| 2023-06-13 |
0.2746 USD |
40,673,173.4800 ADA |
0.2747 USD |
0.2683 USD |
0.2895 USD |
0.2746 USD |
| 2023-06-12 |
0.2755 USD |
34,090,182.4400 ADA |
0.2718 USD |
0.2651 USD |
0.2865 USD |
0.2755 USD |
| 2023-06-11 |
0.2722 USD |
40,812,399.3500 ADA |
0.2748 USD |
0.2591 USD |
0.2800 USD |
0.2722 USD |
| 2023-06-10 |
0.2789 USD |
162,193,728.3800 ADA |
0.2950 USD |
0.2300 USD |
0.2952 USD |
0.2789 USD |
| 2023-06-09 |
0.2954 USD |
80,731,325.2300 ADA |
0.3227 USD |
0.2900 USD |
0.3239 USD |
0.2954 USD |
| 2023-06-08 |
0.3227 USD |
26,259,768.1000 ADA |
0.3222 USD |
0.3200 USD |
0.3309 USD |
0.3227 USD |
| 2023-06-07 |
0.3222 USD |
74,285,859.1600 ADA |
0.3531 USD |
0.3177 USD |
0.3556 USD |
0.3222 USD |
| 2023-06-06 |
0.3535 USD |
44,771,431.2400 ADA |
0.3516 USD |
0.3364 USD |
0.3570 USD |
0.3535 USD |
| 2023-06-05 |
0.3511 USD |
45,479,283.2300 ADA |
0.3774 USD |
0.3470 USD |
0.3792 USD |
0.3511 USD |
| 2023-06-04 |
0.3815 USD |
10,995,897.0300 ADA |
0.3759 USD |
0.3748 USD |
0.3820 USD |
0.3815 USD |
| 2023-06-03 |
0.3753 USD |
9,058,479.4100 ADA |
0.3782 USD |
0.3731 USD |
0.3783 USD |
0.3753 USD |