Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-22 |
0.3879 USD |
67,658,563.3800 ADA |
0.3927 USD |
0.3769 USD |
0.3930 USD |
0.3879 USD |
| 2023-02-21 |
0.3923 USD |
62,018,998.8200 ADA |
0.4035 USD |
0.3852 USD |
0.4061 USD |
0.3923 USD |
| 2023-02-20 |
0.4036 USD |
57,645,233.1100 ADA |
0.3996 USD |
0.3893 USD |
0.4097 USD |
0.4036 USD |
| 2023-02-19 |
0.3985 USD |
53,720,510.0200 ADA |
0.4060 USD |
0.3970 USD |
0.4125 USD |
0.3985 USD |
| 2023-02-18 |
0.4060 USD |
38,527,360.7800 ADA |
0.4034 USD |
0.3979 USD |
0.4185 USD |
0.4060 USD |
| 2023-02-17 |
0.4041 USD |
54,441,592.0500 ADA |
0.3874 USD |
0.3855 USD |
0.4099 USD |
0.4041 USD |
| 2023-02-16 |
0.3909 USD |
79,297,461.5300 ADA |
0.4203 USD |
0.3886 USD |
0.4221 USD |
0.3909 USD |
| 2023-02-15 |
0.4171 USD |
93,822,235.8100 ADA |
0.3870 USD |
0.3820 USD |
0.4206 USD |
0.4171 USD |
| 2023-02-14 |
0.3866 USD |
97,250,157.2200 ADA |
0.3595 USD |
0.3548 USD |
0.3936 USD |
0.3866 USD |
| 2023-02-13 |
0.3598 USD |
72,127,642.2800 ADA |
0.3642 USD |
0.3454 USD |
0.3658 USD |
0.3598 USD |
| 2023-02-12 |
0.3652 USD |
46,376,709.6100 ADA |
0.3687 USD |
0.3596 USD |
0.3738 USD |
0.3652 USD |
| 2023-02-11 |
0.3700 USD |
49,699,614.2300 ADA |
0.3581 USD |
0.3569 USD |
0.3703 USD |
0.3700 USD |
| 2023-02-10 |
0.3567 USD |
73,019,351.3600 ADA |
0.3622 USD |
0.3539 USD |
0.3657 USD |
0.3567 USD |
| 2023-02-09 |
0.3620 USD |
95,635,638.7000 ADA |
0.3943 USD |
0.3542 USD |
0.3958 USD |
0.3620 USD |
| 2023-02-08 |
0.3945 USD |
54,562,895.4600 ADA |
0.3990 USD |
0.3855 USD |
0.4040 USD |
0.3945 USD |
| 2023-02-07 |
0.3997 USD |
56,924,138.5200 ADA |
0.3824 USD |
0.3815 USD |
0.3999 USD |
0.3997 USD |
| 2023-02-06 |
0.3822 USD |
57,069,492.8400 ADA |
0.3926 USD |
0.3820 USD |
0.4034 USD |
0.3822 USD |
| 2023-02-05 |
0.3919 USD |
57,804,510.9700 ADA |
0.3995 USD |
0.3820 USD |
0.4020 USD |
0.3919 USD |
| 2023-02-04 |
0.4025 USD |
34,358,447.9000 ADA |
0.4037 USD |
0.3975 USD |
0.4056 USD |
0.4025 USD |
| 2023-02-03 |
0.4043 USD |
61,779,881.7900 ADA |
0.3983 USD |
0.3944 USD |
0.4072 USD |
0.4043 USD |
| 2023-02-02 |
0.4002 USD |
94,506,432.5000 ADA |
0.3969 USD |
0.3923 USD |
0.4137 USD |
0.4002 USD |
| 2023-02-01 |
0.3976 USD |
80,364,638.6700 ADA |
0.3901 USD |
0.3714 USD |
0.4018 USD |
0.3976 USD |
| 2023-01-31 |
0.3898 USD |
69,190,969.8500 ADA |
0.3727 USD |
0.3684 USD |
0.4000 USD |
0.3898 USD |
| 2023-01-30 |
0.3720 USD |
80,796,533.8900 ADA |
0.3978 USD |
0.3655 USD |
0.3983 USD |
0.3720 USD |
| 2023-01-29 |
0.3971 USD |
56,505,089.7800 ADA |
0.3819 USD |
0.3768 USD |
0.3991 USD |
0.3971 USD |
| 2023-01-28 |
0.3822 USD |
62,954,626.5700 ADA |
0.3900 USD |
0.3775 USD |
0.3983 USD |
0.3822 USD |
| 2023-01-27 |
0.3853 USD |
57,671,626.8300 ADA |
0.3797 USD |
0.3678 USD |
0.3898 USD |
0.3853 USD |
| 2023-01-26 |
0.3802 USD |
80,231,395.5000 ADA |
0.3734 USD |
0.3712 USD |
0.3891 USD |
0.3802 USD |
| 2023-01-25 |
0.3729 USD |
63,535,667.2400 ADA |
0.3587 USD |
0.3471 USD |
0.3797 USD |
0.3729 USD |
| 2023-01-24 |
0.3600 USD |
50,893,094.8300 ADA |
0.3750 USD |
0.3580 USD |
0.3830 USD |
0.3600 USD |
| 2023-01-23 |
0.3748 USD |
76,054,146.3000 ADA |
0.3765 USD |
0.3686 USD |
0.3837 USD |
0.3748 USD |
| 2023-01-22 |
0.3766 USD |
92,399,022.8500 ADA |
0.3688 USD |
0.3630 USD |
0.3871 USD |
0.3766 USD |
| 2023-01-21 |
0.3718 USD |
96,667,112.4900 ADA |
0.3652 USD |
0.3574 USD |
0.3809 USD |
0.3718 USD |
| 2023-01-20 |
0.3629 USD |
75,089,814.3200 ADA |
0.3381 USD |
0.3336 USD |
0.3632 USD |
0.3629 USD |
| 2023-01-19 |
0.3390 USD |
40,918,801.2600 ADA |
0.3266 USD |
0.3257 USD |
0.3434 USD |
0.3390 USD |
| 2023-01-18 |
0.3290 USD |
88,392,580.8800 ADA |
0.3455 USD |
0.3232 USD |
0.3555 USD |
0.3290 USD |
| 2023-01-17 |
0.3475 USD |
46,673,603.3300 ADA |
0.3505 USD |
0.3430 USD |
0.3576 USD |
0.3475 USD |
| 2023-01-16 |
0.3502 USD |
75,490,784.7600 ADA |
0.3507 USD |
0.3378 USD |
0.3640 USD |
0.3502 USD |
| 2023-01-15 |
0.3502 USD |
59,868,381.2200 ADA |
0.3525 USD |
0.3387 USD |
0.3540 USD |
0.3502 USD |
| 2023-01-14 |
0.3515 USD |
140,978,831.8300 ADA |
0.3455 USD |
0.3319 USD |
0.3700 USD |
0.3515 USD |
| 2023-01-13 |
0.3458 USD |
81,048,106.0900 ADA |
0.3296 USD |
0.3237 USD |
0.3511 USD |
0.3458 USD |
| 2023-01-12 |
0.3294 USD |
118,865,302.3100 ADA |
0.3231 USD |
0.3156 USD |
0.3350 USD |
0.3294 USD |
| 2023-01-11 |
0.3171 USD |
67,749,180.0300 ADA |
0.3223 USD |
0.3076 USD |
0.3233 USD |
0.3171 USD |
| 2023-01-10 |
0.3223 USD |
108,197,800.3400 ADA |
0.3167 USD |
0.3067 USD |
0.3251 USD |
0.3223 USD |
| 2023-01-09 |
0.3157 USD |
198,693,003.4100 ADA |
0.2974 USD |
0.2956 USD |
0.3462 USD |
0.3157 USD |
| 2023-01-08 |
0.2934 USD |
85,986,879.5100 ADA |
0.2768 USD |
0.2743 USD |
0.2962 USD |
0.2934 USD |
| 2023-01-07 |
0.2773 USD |
36,305,134.2200 ADA |
0.2786 USD |
0.2723 USD |
0.2805 USD |
0.2773 USD |
| 2023-01-06 |
0.2785 USD |
80,326,371.6000 ADA |
0.2691 USD |
0.2671 USD |
0.2798 USD |
0.2785 USD |
| 2023-01-05 |
0.2685 USD |
37,667,405.9900 ADA |
0.2679 USD |
0.2632 USD |
0.2712 USD |
0.2685 USD |
| 2023-01-04 |
0.2672 USD |
81,414,835.0500 ADA |
0.2527 USD |
0.2518 USD |
0.2705 USD |
0.2672 USD |