Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-13 |
0.4253 USD |
67,659,051.9300 ADA |
0.4051 USD |
0.4000 USD |
0.4293 USD |
0.4253 USD |
| 2023-04-12 |
0.4046 USD |
50,542,077.4100 ADA |
0.4020 USD |
0.3892 USD |
0.4069 USD |
0.4046 USD |
| 2023-04-11 |
0.4017 USD |
63,202,763.4000 ADA |
0.3973 USD |
0.3960 USD |
0.4134 USD |
0.4017 USD |
| 2023-04-10 |
0.3980 USD |
30,700,834.8100 ADA |
0.3897 USD |
0.3850 USD |
0.3980 USD |
0.3980 USD |
| 2023-04-09 |
0.3897 USD |
19,818,338.7400 ADA |
0.3855 USD |
0.3845 USD |
0.3936 USD |
0.3897 USD |
| 2023-04-08 |
0.3861 USD |
17,696,552.4500 ADA |
0.3838 USD |
0.3807 USD |
0.3906 USD |
0.3861 USD |
| 2023-04-07 |
0.3842 USD |
21,443,070.3800 ADA |
0.3832 USD |
0.3761 USD |
0.3875 USD |
0.3842 USD |
| 2023-04-06 |
0.3838 USD |
32,242,442.1500 ADA |
0.3922 USD |
0.3766 USD |
0.3923 USD |
0.3838 USD |
| 2023-04-05 |
0.3920 USD |
32,029,150.0300 ADA |
0.3897 USD |
0.3870 USD |
0.4003 USD |
0.3920 USD |
| 2023-04-04 |
0.3895 USD |
43,848,687.5100 ADA |
0.3874 USD |
0.3846 USD |
0.4001 USD |
0.3895 USD |
| 2023-04-03 |
0.3866 USD |
70,514,956.7500 ADA |
0.3816 USD |
0.3711 USD |
0.4049 USD |
0.3866 USD |
| 2023-04-02 |
0.3812 USD |
26,757,277.7000 ADA |
0.3922 USD |
0.3761 USD |
0.3932 USD |
0.3812 USD |
| 2023-04-01 |
0.3951 USD |
26,237,735.0600 ADA |
0.3990 USD |
0.3884 USD |
0.4029 USD |
0.3951 USD |
| 2023-03-31 |
0.4003 USD |
64,489,999.4500 ADA |
0.3762 USD |
0.3742 USD |
0.4093 USD |
0.4003 USD |
| 2023-03-30 |
0.3761 USD |
52,818,561.0400 ADA |
0.3813 USD |
0.3697 USD |
0.3890 USD |
0.3761 USD |
| 2023-03-29 |
0.3837 USD |
65,911,298.0300 ADA |
0.3682 USD |
0.3667 USD |
0.3899 USD |
0.3837 USD |
| 2023-03-28 |
0.3682 USD |
35,558,508.8100 ADA |
0.3457 USD |
0.3429 USD |
0.3703 USD |
0.3682 USD |
| 2023-03-27 |
0.3447 USD |
36,120,429.4700 ADA |
0.3561 USD |
0.3369 USD |
0.3576 USD |
0.3447 USD |
| 2023-03-26 |
0.3567 USD |
21,612,401.9500 ADA |
0.3517 USD |
0.3490 USD |
0.3617 USD |
0.3567 USD |
| 2023-03-25 |
0.3517 USD |
20,581,510.7800 ADA |
0.3602 USD |
0.3491 USD |
0.3633 USD |
0.3517 USD |
| 2023-03-24 |
0.3597 USD |
54,273,700.1000 ADA |
0.3723 USD |
0.3556 USD |
0.3734 USD |
0.3597 USD |
| 2023-03-23 |
0.3725 USD |
57,279,399.4000 ADA |
0.3605 USD |
0.3544 USD |
0.3861 USD |
0.3725 USD |
| 2023-03-22 |
0.3607 USD |
102,767,239.5400 ADA |
0.3707 USD |
0.3499 USD |
0.3882 USD |
0.3607 USD |
| 2023-03-21 |
0.3710 USD |
73,355,906.6000 ADA |
0.3333 USD |
0.3305 USD |
0.3877 USD |
0.3710 USD |
| 2023-03-20 |
0.3344 USD |
46,977,968.3900 ADA |
0.3461 USD |
0.3325 USD |
0.3472 USD |
0.3344 USD |
| 2023-03-19 |
0.3500 USD |
38,586,980.8300 ADA |
0.3378 USD |
0.3376 USD |
0.3536 USD |
0.3500 USD |
| 2023-03-18 |
0.3381 USD |
50,616,716.7400 ADA |
0.3502 USD |
0.3359 USD |
0.3579 USD |
0.3381 USD |
| 2023-03-17 |
0.3505 USD |
65,811,454.8900 ADA |
0.3255 USD |
0.3219 USD |
0.3509 USD |
0.3505 USD |
| 2023-03-16 |
0.3248 USD |
73,037,411.9800 ADA |
0.3255 USD |
0.3184 USD |
0.3300 USD |
0.3248 USD |
| 2023-03-15 |
0.3243 USD |
81,824,752.1800 ADA |
0.3442 USD |
0.3166 USD |
0.3484 USD |
0.3243 USD |
| 2023-03-14 |
0.3442 USD |
114,289,108.0100 ADA |
0.3450 USD |
0.3375 USD |
0.3695 USD |
0.3442 USD |
| 2023-03-13 |
0.3443 USD |
88,438,259.6200 ADA |
0.3324 USD |
0.3280 USD |
0.3538 USD |
0.3443 USD |
| 2023-03-12 |
0.3302 USD |
50,494,887.9800 ADA |
0.3074 USD |
0.3037 USD |
0.3322 USD |
0.3302 USD |
| 2023-03-11 |
0.3072 USD |
77,518,813.0400 ADA |
0.3159 USD |
0.3034 USD |
0.3270 USD |
0.3072 USD |
| 2023-03-10 |
0.3167 USD |
119,717,841.9700 ADA |
0.3104 USD |
0.2977 USD |
0.3190 USD |
0.3167 USD |
| 2023-03-09 |
0.3081 USD |
101,767,740.6100 ADA |
0.3175 USD |
0.3030 USD |
0.3221 USD |
0.3081 USD |
| 2023-03-08 |
0.3176 USD |
58,328,129.4700 ADA |
0.3306 USD |
0.3134 USD |
0.3327 USD |
0.3176 USD |
| 2023-03-07 |
0.3289 USD |
51,360,327.4500 ADA |
0.3306 USD |
0.3208 USD |
0.3349 USD |
0.3289 USD |
| 2023-03-06 |
0.3304 USD |
47,575,695.6000 ADA |
0.3370 USD |
0.3292 USD |
0.3387 USD |
0.3304 USD |
| 2023-03-05 |
0.3369 USD |
23,886,762.5300 ADA |
0.3367 USD |
0.3345 USD |
0.3431 USD |
0.3369 USD |
| 2023-03-04 |
0.3361 USD |
12,047,240.4900 ADA |
0.3431 USD |
0.3308 USD |
0.3448 USD |
0.3361 USD |
| 2023-03-03 |
0.3407 USD |
88,434,246.2400 ADA |
0.3504 USD |
0.3210 USD |
0.3508 USD |
0.3407 USD |
| 2023-03-02 |
0.3496 USD |
51,249,910.1500 ADA |
0.3601 USD |
0.3445 USD |
0.3614 USD |
0.3496 USD |
| 2023-03-01 |
0.3603 USD |
51,796,985.3200 ADA |
0.3519 USD |
0.3493 USD |
0.3644 USD |
0.3603 USD |
| 2023-02-28 |
0.3520 USD |
35,610,534.1300 ADA |
0.3646 USD |
0.3486 USD |
0.3681 USD |
0.3520 USD |
| 2023-02-27 |
0.3646 USD |
40,095,419.1100 ADA |
0.3691 USD |
0.3576 USD |
0.3702 USD |
0.3646 USD |
| 2023-02-26 |
0.3691 USD |
40,223,283.1400 ADA |
0.3620 USD |
0.3577 USD |
0.3703 USD |
0.3691 USD |
| 2023-02-25 |
0.3563 USD |
47,008,327.4800 ADA |
0.3657 USD |
0.3516 USD |
0.3677 USD |
0.3563 USD |
| 2023-02-24 |
0.3659 USD |
67,973,460.3500 ADA |
0.3824 USD |
0.3583 USD |
0.3857 USD |
0.3659 USD |
| 2023-02-23 |
0.3824 USD |
44,139,964.8100 ADA |
0.3889 USD |
0.3795 USD |
0.3951 USD |
0.3824 USD |