Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-14 |
0.3312 USD |
94,265,052.8200 ADA |
0.3291 USD |
0.3138 USD |
0.3413 USD |
0.3312 USD |
| 2022-11-13 |
0.3262 USD |
76,282,523.7800 ADA |
0.3391 USD |
0.3249 USD |
0.3449 USD |
0.3262 USD |
| 2022-11-12 |
0.3377 USD |
63,231,390.0500 ADA |
0.3545 USD |
0.3354 USD |
0.3558 USD |
0.3377 USD |
| 2022-11-11 |
0.3521 USD |
85,652,680.3600 ADA |
0.3678 USD |
0.3412 USD |
0.3731 USD |
0.3521 USD |
| 2022-11-10 |
0.3691 USD |
170,029,704.2400 ADA |
0.3178 USD |
0.3114 USD |
0.3774 USD |
0.3691 USD |
| 2022-11-09 |
0.3165 USD |
245,617,487.9400 ADA |
0.3721 USD |
0.3100 USD |
0.3763 USD |
0.3165 USD |
| 2022-11-08 |
0.3730 USD |
223,077,489.7400 ADA |
0.4042 USD |
0.3469 USD |
0.4154 USD |
0.3730 USD |
| 2022-11-07 |
0.4011 USD |
81,057,239.1300 ADA |
0.4021 USD |
0.3976 USD |
0.4162 USD |
0.4011 USD |
| 2022-11-06 |
0.4035 USD |
70,065,853.3300 ADA |
0.4264 USD |
0.4021 USD |
0.4311 USD |
0.4035 USD |
| 2022-11-05 |
0.4270 USD |
86,368,588.0200 ADA |
0.4217 USD |
0.4201 USD |
0.4377 USD |
0.4270 USD |
| 2022-11-04 |
0.4215 USD |
132,832,609.9200 ADA |
0.3894 USD |
0.3881 USD |
0.4264 USD |
0.4215 USD |
| 2022-11-03 |
0.3894 USD |
66,201,267.0600 ADA |
0.3858 USD |
0.3842 USD |
0.3991 USD |
0.3894 USD |
| 2022-11-02 |
0.3855 USD |
121,188,115.0800 ADA |
0.4013 USD |
0.3800 USD |
0.4119 USD |
0.3855 USD |
| 2022-11-01 |
0.4013 USD |
65,879,826.9900 ADA |
0.4056 USD |
0.3985 USD |
0.4150 USD |
0.4013 USD |
| 2022-10-31 |
0.4062 USD |
92,036,730.6700 ADA |
0.4058 USD |
0.3976 USD |
0.4164 USD |
0.4062 USD |
| 2022-10-30 |
0.4057 USD |
79,930,270.3500 ADA |
0.4203 USD |
0.3983 USD |
0.4217 USD |
0.4057 USD |
| 2022-10-29 |
0.4197 USD |
102,631,719.0800 ADA |
0.4045 USD |
0.4011 USD |
0.4400 USD |
0.4197 USD |
| 2022-10-28 |
0.4055 USD |
85,714,592.5500 ADA |
0.3883 USD |
0.3780 USD |
0.4115 USD |
0.4055 USD |
| 2022-10-27 |
0.3883 USD |
98,352,929.7900 ADA |
0.4031 USD |
0.3863 USD |
0.4190 USD |
0.3883 USD |
| 2022-10-26 |
0.4035 USD |
85,423,164.7600 ADA |
0.4002 USD |
0.3946 USD |
0.4122 USD |
0.4035 USD |
| 2022-10-25 |
0.4048 USD |
172,109,868.2900 ADA |
0.3574 USD |
0.3569 USD |
0.4300 USD |
0.4048 USD |
| 2022-10-24 |
0.3580 USD |
44,755,349.1500 ADA |
0.3621 USD |
0.3533 USD |
0.3652 USD |
0.3580 USD |
| 2022-10-23 |
0.3614 USD |
47,329,449.5200 ADA |
0.3515 USD |
0.3460 USD |
0.3639 USD |
0.3614 USD |
| 2022-10-22 |
0.3508 USD |
37,034,611.7400 ADA |
0.3491 USD |
0.3430 USD |
0.3546 USD |
0.3508 USD |
| 2022-10-21 |
0.3479 USD |
73,123,126.2600 ADA |
0.3401 USD |
0.3300 USD |
0.3499 USD |
0.3479 USD |
| 2022-10-20 |
0.3402 USD |
60,912,675.7800 ADA |
0.3498 USD |
0.3363 USD |
0.3558 USD |
0.3402 USD |
| 2022-10-19 |
0.3500 USD |
53,502,457.8600 ADA |
0.3625 USD |
0.3472 USD |
0.3625 USD |
0.3500 USD |
| 2022-10-18 |
0.3614 USD |
48,748,896.5000 ADA |
0.3726 USD |
0.3572 USD |
0.3744 USD |
0.3614 USD |
| 2022-10-17 |
0.3726 USD |
35,554,190.6700 ADA |
0.3703 USD |
0.3661 USD |
0.3760 USD |
0.3726 USD |
| 2022-10-16 |
0.3705 USD |
37,386,776.9800 ADA |
0.3642 USD |
0.3638 USD |
0.3749 USD |
0.3705 USD |
| 2022-10-15 |
0.3629 USD |
53,434,254.1800 ADA |
0.3667 USD |
0.3613 USD |
0.3701 USD |
0.3629 USD |
| 2022-10-14 |
0.3668 USD |
78,354,644.6500 ADA |
0.3768 USD |
0.3607 USD |
0.3891 USD |
0.3668 USD |
| 2022-10-13 |
0.3776 USD |
182,847,057.0100 ADA |
0.3812 USD |
0.3500 USD |
0.3824 USD |
0.3776 USD |
| 2022-10-12 |
0.3811 USD |
55,964,965.3500 ADA |
0.3906 USD |
0.3760 USD |
0.3955 USD |
0.3811 USD |
| 2022-10-11 |
0.3893 USD |
99,853,564.9500 ADA |
0.4010 USD |
0.3838 USD |
0.4014 USD |
0.3893 USD |
| 2022-10-10 |
0.4014 USD |
64,051,515.1500 ADA |
0.4230 USD |
0.3989 USD |
0.4268 USD |
0.4014 USD |
| 2022-10-09 |
0.4220 USD |
22,692,536.5700 ADA |
0.4220 USD |
0.4191 USD |
0.4242 USD |
0.4220 USD |
| 2022-10-08 |
0.4218 USD |
27,758,914.4100 ADA |
0.4241 USD |
0.4193 USD |
0.4270 USD |
0.4218 USD |
| 2022-10-07 |
0.4242 USD |
44,010,440.6300 ADA |
0.4287 USD |
0.4216 USD |
0.4305 USD |
0.4242 USD |
| 2022-10-06 |
0.4280 USD |
51,813,310.8000 ADA |
0.4310 USD |
0.4256 USD |
0.4371 USD |
0.4280 USD |
| 2022-10-05 |
0.4312 USD |
52,386,266.8800 ADA |
0.4356 USD |
0.4235 USD |
0.4367 USD |
0.4312 USD |
| 2022-10-04 |
0.4354 USD |
50,994,927.2900 ADA |
0.4276 USD |
0.4254 USD |
0.4379 USD |
0.4354 USD |
| 2022-10-03 |
0.4274 USD |
47,316,543.8600 ADA |
0.4196 USD |
0.4158 USD |
0.4292 USD |
0.4274 USD |
| 2022-10-02 |
0.4197 USD |
35,118,967.1500 ADA |
0.4302 USD |
0.4178 USD |
0.4328 USD |
0.4197 USD |
| 2022-10-01 |
0.4296 USD |
25,517,020.6400 ADA |
0.4348 USD |
0.4277 USD |
0.4365 USD |
0.4296 USD |
| 2022-09-30 |
0.4338 USD |
53,574,040.7100 ADA |
0.4382 USD |
0.4293 USD |
0.4414 USD |
0.4338 USD |
| 2022-09-29 |
0.4381 USD |
47,058,077.4200 ADA |
0.4361 USD |
0.4277 USD |
0.4392 USD |
0.4381 USD |
| 2022-09-28 |
0.4378 USD |
60,711,737.7200 ADA |
0.4412 USD |
0.4250 USD |
0.4432 USD |
0.4378 USD |
| 2022-09-27 |
0.4419 USD |
65,546,966.5200 ADA |
0.4471 USD |
0.4373 USD |
0.4631 USD |
0.4419 USD |
| 2022-09-26 |
0.4462 USD |
59,770,574.9000 ADA |
0.4462 USD |
0.4366 USD |
0.4508 USD |
0.4462 USD |