Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-03 |
0.2527 USD |
41,615,719.3500 ADA |
0.2538 USD |
0.2501 USD |
0.2553 USD |
0.2527 USD |
| 2023-01-02 |
0.2540 USD |
49,510,695.0000 ADA |
0.2499 USD |
0.2465 USD |
0.2564 USD |
0.2540 USD |
| 2023-01-01 |
0.2496 USD |
41,608,074.9400 ADA |
0.2456 USD |
0.2434 USD |
0.2499 USD |
0.2496 USD |
| 2022-12-31 |
0.2454 USD |
58,932,560.4000 ADA |
0.2455 USD |
0.2439 USD |
0.2519 USD |
0.2454 USD |
| 2022-12-30 |
0.2449 USD |
75,098,007.3200 ADA |
0.2438 USD |
0.2391 USD |
0.2461 USD |
0.2449 USD |
| 2022-12-29 |
0.2433 USD |
76,932,838.4700 ADA |
0.2482 USD |
0.2400 USD |
0.2483 USD |
0.2433 USD |
| 2022-12-28 |
0.2480 USD |
67,982,020.2000 ADA |
0.2603 USD |
0.2466 USD |
0.2609 USD |
0.2480 USD |
| 2022-12-27 |
0.2600 USD |
40,732,361.8400 ADA |
0.2654 USD |
0.2560 USD |
0.2664 USD |
0.2600 USD |
| 2022-12-26 |
0.2641 USD |
42,900,645.1500 ADA |
0.2592 USD |
0.2576 USD |
0.2647 USD |
0.2641 USD |
| 2022-12-25 |
0.2591 USD |
33,073,458.5800 ADA |
0.2592 USD |
0.2545 USD |
0.2599 USD |
0.2591 USD |
| 2022-12-24 |
0.2595 USD |
25,680,083.0400 ADA |
0.2593 USD |
0.2566 USD |
0.2604 USD |
0.2595 USD |
| 2022-12-23 |
0.2594 USD |
54,350,250.1100 ADA |
0.2566 USD |
0.2554 USD |
0.2640 USD |
0.2594 USD |
| 2022-12-22 |
0.2563 USD |
47,369,278.5600 ADA |
0.2533 USD |
0.2467 USD |
0.2569 USD |
0.2563 USD |
| 2022-12-21 |
0.2527 USD |
63,112,564.5500 ADA |
0.2587 USD |
0.2479 USD |
0.2593 USD |
0.2527 USD |
| 2022-12-20 |
0.2589 USD |
53,216,370.2300 ADA |
0.2529 USD |
0.2513 USD |
0.2622 USD |
0.2589 USD |
| 2022-12-19 |
0.2528 USD |
70,033,591.2600 ADA |
0.2660 USD |
0.2499 USD |
0.2695 USD |
0.2528 USD |
| 2022-12-18 |
0.2678 USD |
53,884,916.7300 ADA |
0.2677 USD |
0.2630 USD |
0.2719 USD |
0.2678 USD |
| 2022-12-17 |
0.2675 USD |
103,719,772.8000 ADA |
0.2636 USD |
0.2589 USD |
0.2680 USD |
0.2675 USD |
| 2022-12-16 |
0.2602 USD |
92,275,775.1400 ADA |
0.3003 USD |
0.2588 USD |
0.3013 USD |
0.2602 USD |
| 2022-12-15 |
0.3003 USD |
43,880,721.3600 ADA |
0.3080 USD |
0.2967 USD |
0.3086 USD |
0.3003 USD |
| 2022-12-14 |
0.3080 USD |
68,337,534.7700 ADA |
0.3140 USD |
0.3052 USD |
0.3156 USD |
0.3080 USD |
| 2022-12-13 |
0.3118 USD |
71,729,793.7500 ADA |
0.3070 USD |
0.2995 USD |
0.3200 USD |
0.3118 USD |
| 2022-12-12 |
0.3065 USD |
40,557,920.0700 ADA |
0.3074 USD |
0.3007 USD |
0.3080 USD |
0.3065 USD |
| 2022-12-11 |
0.3071 USD |
24,826,764.1900 ADA |
0.3125 USD |
0.3053 USD |
0.3150 USD |
0.3071 USD |
| 2022-12-10 |
0.3122 USD |
16,368,273.8100 ADA |
0.3119 USD |
0.3106 USD |
0.3149 USD |
0.3122 USD |
| 2022-12-09 |
0.3119 USD |
34,899,390.2100 ADA |
0.3144 USD |
0.3086 USD |
0.3166 USD |
0.3119 USD |
| 2022-12-08 |
0.3148 USD |
35,853,897.5400 ADA |
0.3104 USD |
0.3073 USD |
0.3158 USD |
0.3148 USD |
| 2022-12-07 |
0.3094 USD |
43,246,409.8300 ADA |
0.3182 USD |
0.3070 USD |
0.3198 USD |
0.3094 USD |
| 2022-12-06 |
0.3162 USD |
20,780,840.6100 ADA |
0.3195 USD |
0.3137 USD |
0.3210 USD |
0.3162 USD |
| 2022-12-05 |
0.3196 USD |
31,815,696.8200 ADA |
0.3222 USD |
0.3163 USD |
0.3290 USD |
0.3196 USD |
| 2022-12-04 |
0.3226 USD |
29,460,685.0400 ADA |
0.3197 USD |
0.3183 USD |
0.3242 USD |
0.3226 USD |
| 2022-12-03 |
0.3195 USD |
33,592,525.4700 ADA |
0.3192 USD |
0.3163 USD |
0.3263 USD |
0.3195 USD |
| 2022-12-02 |
0.3186 USD |
36,087,481.2000 ADA |
0.3144 USD |
0.3106 USD |
0.3200 USD |
0.3186 USD |
| 2022-12-01 |
0.3142 USD |
40,690,629.1400 ADA |
0.3187 USD |
0.3125 USD |
0.3200 USD |
0.3142 USD |
| 2022-11-30 |
0.3189 USD |
80,138,033.2800 ADA |
0.3090 USD |
0.3083 USD |
0.3209 USD |
0.3189 USD |
| 2022-11-29 |
0.3091 USD |
38,350,147.9600 ADA |
0.3064 USD |
0.3041 USD |
0.3126 USD |
0.3091 USD |
| 2022-11-28 |
0.3063 USD |
47,700,074.0700 ADA |
0.3124 USD |
0.3000 USD |
0.3138 USD |
0.3063 USD |
| 2022-11-27 |
0.3125 USD |
22,979,257.1900 ADA |
0.3136 USD |
0.3115 USD |
0.3194 USD |
0.3125 USD |
| 2022-11-26 |
0.3117 USD |
28,011,488.7500 ADA |
0.3144 USD |
0.3111 USD |
0.3226 USD |
0.3117 USD |
| 2022-11-25 |
0.3152 USD |
28,786,381.3900 ADA |
0.3158 USD |
0.3073 USD |
0.3170 USD |
0.3152 USD |
| 2022-11-24 |
0.3161 USD |
33,055,813.8100 ADA |
0.3182 USD |
0.3112 USD |
0.3209 USD |
0.3161 USD |
| 2022-11-23 |
0.3182 USD |
50,910,649.6400 ADA |
0.3122 USD |
0.3088 USD |
0.3200 USD |
0.3182 USD |
| 2022-11-22 |
0.3116 USD |
70,218,848.8400 ADA |
0.3042 USD |
0.2978 USD |
0.3165 USD |
0.3116 USD |
| 2022-11-21 |
0.3056 USD |
86,538,215.3900 ADA |
0.3116 USD |
0.2953 USD |
0.3131 USD |
0.3056 USD |
| 2022-11-20 |
0.3114 USD |
42,320,294.9800 ADA |
0.3276 USD |
0.3094 USD |
0.3310 USD |
0.3114 USD |
| 2022-11-19 |
0.3289 USD |
27,031,051.6500 ADA |
0.3257 USD |
0.3211 USD |
0.3320 USD |
0.3289 USD |
| 2022-11-18 |
0.3237 USD |
37,737,508.7300 ADA |
0.3249 USD |
0.3203 USD |
0.3323 USD |
0.3237 USD |
| 2022-11-17 |
0.3257 USD |
46,459,939.9800 ADA |
0.3316 USD |
0.3183 USD |
0.3342 USD |
0.3257 USD |
| 2022-11-16 |
0.3321 USD |
55,820,899.3800 ADA |
0.3368 USD |
0.3235 USD |
0.3440 USD |
0.3321 USD |
| 2022-11-15 |
0.3360 USD |
63,828,385.6000 ADA |
0.3317 USD |
0.3287 USD |
0.3443 USD |
0.3360 USD |