Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
0.4451 USD |
44,863,949.5700 ADA |
0.4511 USD |
0.4385 USD |
0.4628 USD |
0.4451 USD |
| 2022-09-24 |
0.4509 USD |
45,558,758.2100 ADA |
0.4618 USD |
0.4503 USD |
0.4688 USD |
0.4509 USD |
| 2022-09-23 |
0.4624 USD |
86,331,959.5500 ADA |
0.4583 USD |
0.4459 USD |
0.4823 USD |
0.4624 USD |
| 2022-09-22 |
0.4592 USD |
77,242,466.5300 ADA |
0.4387 USD |
0.4345 USD |
0.4665 USD |
0.4592 USD |
| 2022-09-21 |
0.4407 USD |
134,920,433.2100 ADA |
0.4423 USD |
0.4254 USD |
0.4643 USD |
0.4407 USD |
| 2022-09-20 |
0.4401 USD |
52,923,502.5100 ADA |
0.4525 USD |
0.4374 USD |
0.4545 USD |
0.4401 USD |
| 2022-09-19 |
0.4538 USD |
67,598,339.2100 ADA |
0.4477 USD |
0.4329 USD |
0.4571 USD |
0.4538 USD |
| 2022-09-18 |
0.4494 USD |
60,423,732.6100 ADA |
0.4860 USD |
0.4413 USD |
0.4901 USD |
0.4494 USD |
| 2022-09-17 |
0.4878 USD |
32,069,937.0400 ADA |
0.4746 USD |
0.4724 USD |
0.4884 USD |
0.4878 USD |
| 2022-09-16 |
0.4720 USD |
38,419,217.7300 ADA |
0.4661 USD |
0.4541 USD |
0.4722 USD |
0.4720 USD |
| 2022-09-15 |
0.4639 USD |
57,816,773.7200 ADA |
0.4807 USD |
0.4618 USD |
0.4821 USD |
0.4639 USD |
| 2022-09-14 |
0.4810 USD |
57,203,877.4300 ADA |
0.4636 USD |
0.4620 USD |
0.4872 USD |
0.4810 USD |
| 2022-09-13 |
0.4644 USD |
95,961,201.0700 ADA |
0.5016 USD |
0.4615 USD |
0.5094 USD |
0.4644 USD |
| 2022-09-12 |
0.5032 USD |
91,370,522.2500 ADA |
0.5101 USD |
0.4960 USD |
0.5203 USD |
0.5032 USD |
| 2022-09-11 |
0.5065 USD |
69,793,362.0300 ADA |
0.5124 USD |
0.5000 USD |
0.5203 USD |
0.5065 USD |
| 2022-09-10 |
0.5132 USD |
96,145,934.5000 ADA |
0.5022 USD |
0.4947 USD |
0.5243 USD |
0.5132 USD |
| 2022-09-09 |
0.5037 USD |
78,225,002.5400 ADA |
0.4791 USD |
0.4783 USD |
0.5049 USD |
0.5037 USD |
| 2022-09-08 |
0.4794 USD |
57,881,618.5400 ADA |
0.4786 USD |
0.4625 USD |
0.4834 USD |
0.4794 USD |
| 2022-09-07 |
0.4812 USD |
70,543,582.3500 ADA |
0.4625 USD |
0.4537 USD |
0.4818 USD |
0.4812 USD |
| 2022-09-06 |
0.4642 USD |
105,034,555.7000 ADA |
0.4986 USD |
0.4598 USD |
0.5120 USD |
0.4642 USD |
| 2022-09-05 |
0.4969 USD |
45,838,825.4300 ADA |
0.5032 USD |
0.4823 USD |
0.5074 USD |
0.4969 USD |
| 2022-09-04 |
0.4987 USD |
78,659,742.6900 ADA |
0.4802 USD |
0.4757 USD |
0.5100 USD |
0.4987 USD |
| 2022-09-03 |
0.4807 USD |
84,081,836.7700 ADA |
0.4544 USD |
0.4534 USD |
0.4860 USD |
0.4807 USD |
| 2022-09-02 |
0.4542 USD |
55,214,495.0600 ADA |
0.4577 USD |
0.4489 USD |
0.4667 USD |
0.4542 USD |
| 2022-09-01 |
0.4572 USD |
56,408,226.2600 ADA |
0.4458 USD |
0.4408 USD |
0.4622 USD |
0.4572 USD |
| 2022-08-31 |
0.4494 USD |
62,206,143.6900 ADA |
0.4532 USD |
0.4483 USD |
0.4634 USD |
0.4494 USD |
| 2022-08-30 |
0.4530 USD |
75,810,869.8700 ADA |
0.4505 USD |
0.4384 USD |
0.4631 USD |
0.4530 USD |
| 2022-08-29 |
0.4501 USD |
73,559,061.1300 ADA |
0.4292 USD |
0.4239 USD |
0.4530 USD |
0.4501 USD |
| 2022-08-28 |
0.4378 USD |
54,160,854.1200 ADA |
0.4500 USD |
0.4358 USD |
0.4546 USD |
0.4378 USD |
| 2022-08-27 |
0.4500 USD |
96,292,962.3400 ADA |
0.4316 USD |
0.4261 USD |
0.4515 USD |
0.4500 USD |
| 2022-08-26 |
0.4311 USD |
160,487,575.4300 ADA |
0.4642 USD |
0.4256 USD |
0.4822 USD |
0.4311 USD |
| 2022-08-25 |
0.4639 USD |
66,729,508.7700 ADA |
0.4577 USD |
0.4573 USD |
0.4741 USD |
0.4639 USD |
| 2022-08-24 |
0.4575 USD |
57,873,896.8200 ADA |
0.4660 USD |
0.4535 USD |
0.4690 USD |
0.4575 USD |
| 2022-08-23 |
0.4647 USD |
55,853,594.9100 ADA |
0.4615 USD |
0.4457 USD |
0.4700 USD |
0.4647 USD |
| 2022-08-22 |
0.4544 USD |
99,410,407.0000 ADA |
0.4626 USD |
0.4373 USD |
0.4630 USD |
0.4544 USD |
| 2022-08-21 |
0.4648 USD |
84,717,526.9500 ADA |
0.4513 USD |
0.4467 USD |
0.4728 USD |
0.4648 USD |
| 2022-08-20 |
0.4483 USD |
116,431,024.2600 ADA |
0.4499 USD |
0.4350 USD |
0.4633 USD |
0.4483 USD |
| 2022-08-19 |
0.4556 USD |
201,637,376.3300 ADA |
0.5121 USD |
0.4500 USD |
0.5121 USD |
0.4556 USD |
| 2022-08-18 |
0.5110 USD |
60,179,992.7800 ADA |
0.5387 USD |
0.5079 USD |
0.5442 USD |
0.5110 USD |
| 2022-08-17 |
0.5322 USD |
127,134,349.9400 ADA |
0.5568 USD |
0.5282 USD |
0.5828 USD |
0.5322 USD |
| 2022-08-16 |
0.5578 USD |
64,180,532.7300 ADA |
0.5502 USD |
0.5474 USD |
0.5701 USD |
0.5578 USD |
| 2022-08-15 |
0.5504 USD |
86,100,775.6300 ADA |
0.5703 USD |
0.5429 USD |
0.5820 USD |
0.5504 USD |
| 2022-08-14 |
0.5721 USD |
109,538,303.5200 ADA |
0.5597 USD |
0.5571 USD |
0.5950 USD |
0.5721 USD |
| 2022-08-13 |
0.5632 USD |
89,037,845.2900 ADA |
0.5407 USD |
0.5381 USD |
0.5685 USD |
0.5632 USD |
| 2022-08-12 |
0.5417 USD |
41,813,122.4100 ADA |
0.5306 USD |
0.5209 USD |
0.5422 USD |
0.5417 USD |
| 2022-08-11 |
0.5312 USD |
80,946,568.2500 ADA |
0.5377 USD |
0.5287 USD |
0.5482 USD |
0.5312 USD |
| 2022-08-10 |
0.5360 USD |
100,954,367.4400 ADA |
0.5131 USD |
0.5022 USD |
0.5390 USD |
0.5360 USD |
| 2022-08-09 |
0.5150 USD |
73,302,505.1200 ADA |
0.5372 USD |
0.5054 USD |
0.5376 USD |
0.5150 USD |
| 2022-08-08 |
0.5366 USD |
82,129,723.8100 ADA |
0.5277 USD |
0.5229 USD |
0.5497 USD |
0.5366 USD |
| 2022-08-07 |
0.5285 USD |
55,555,825.2800 ADA |
0.5114 USD |
0.5057 USD |
0.5380 USD |
0.5285 USD |