Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-06 |
0.5144 USD |
41,166,140.7000 ADA |
0.5176 USD |
0.5113 USD |
0.5235 USD |
0.5144 USD |
| 2022-08-05 |
0.5169 USD |
52,773,304.6400 ADA |
0.4998 USD |
0.4992 USD |
0.5194 USD |
0.5169 USD |
| 2022-08-04 |
0.4991 USD |
50,303,382.4200 ADA |
0.5010 USD |
0.4937 USD |
0.5112 USD |
0.4991 USD |
| 2022-08-03 |
0.4997 USD |
54,569,992.8800 ADA |
0.4967 USD |
0.4892 USD |
0.5172 USD |
0.4997 USD |
| 2022-08-02 |
0.5010 USD |
75,076,885.8400 ADA |
0.5128 USD |
0.4889 USD |
0.5158 USD |
0.5010 USD |
| 2022-08-01 |
0.5122 USD |
73,339,072.0600 ADA |
0.5165 USD |
0.5008 USD |
0.5268 USD |
0.5122 USD |
| 2022-07-31 |
0.5155 USD |
77,268,720.8600 ADA |
0.5267 USD |
0.5133 USD |
0.5444 USD |
0.5155 USD |
| 2022-07-30 |
0.5277 USD |
124,536,005.5900 ADA |
0.5222 USD |
0.5089 USD |
0.5558 USD |
0.5277 USD |
| 2022-07-29 |
0.5222 USD |
163,347,850.7500 ADA |
0.5130 USD |
0.5065 USD |
0.5455 USD |
0.5222 USD |
| 2022-07-28 |
0.5149 USD |
125,294,036.6600 ADA |
0.5113 USD |
0.4885 USD |
0.5242 USD |
0.5149 USD |
| 2022-07-27 |
0.5071 USD |
125,508,684.3400 ADA |
0.4681 USD |
0.4588 USD |
0.5124 USD |
0.5071 USD |
| 2022-07-26 |
0.4678 USD |
109,079,380.7100 ADA |
0.4750 USD |
0.4508 USD |
0.4775 USD |
0.4678 USD |
| 2022-07-25 |
0.4879 USD |
73,111,959.6800 ADA |
0.5119 USD |
0.4805 USD |
0.5158 USD |
0.4879 USD |
| 2022-07-24 |
0.5143 USD |
75,951,832.3000 ADA |
0.5172 USD |
0.5093 USD |
0.5366 USD |
0.5143 USD |
| 2022-07-23 |
0.5182 USD |
91,010,063.7600 ADA |
0.4832 USD |
0.4731 USD |
0.5189 USD |
0.5182 USD |
| 2022-07-22 |
0.4840 USD |
76,367,023.6000 ADA |
0.4996 USD |
0.4775 USD |
0.5116 USD |
0.4840 USD |
| 2022-07-21 |
0.4965 USD |
122,273,242.5800 ADA |
0.4908 USD |
0.4751 USD |
0.5027 USD |
0.4965 USD |
| 2022-07-20 |
0.4930 USD |
186,142,518.3000 ADA |
0.5152 USD |
0.4866 USD |
0.5489 USD |
0.4930 USD |
| 2022-07-19 |
0.5149 USD |
179,787,796.1500 ADA |
0.4901 USD |
0.4735 USD |
0.5268 USD |
0.5149 USD |
| 2022-07-18 |
0.4909 USD |
217,427,562.6900 ADA |
0.4477 USD |
0.4456 USD |
0.4994 USD |
0.4909 USD |
| 2022-07-17 |
0.4496 USD |
84,541,140.7300 ADA |
0.4578 USD |
0.4417 USD |
0.4658 USD |
0.4496 USD |
| 2022-07-16 |
0.4556 USD |
72,463,445.4200 ADA |
0.4419 USD |
0.4316 USD |
0.4591 USD |
0.4556 USD |
| 2022-07-15 |
0.4429 USD |
118,723,571.4200 ADA |
0.4414 USD |
0.4326 USD |
0.4540 USD |
0.4429 USD |
| 2022-07-14 |
0.4395 USD |
120,531,435.9600 ADA |
0.4381 USD |
0.4166 USD |
0.4460 USD |
0.4395 USD |
| 2022-07-13 |
0.4319 USD |
151,486,241.1000 ADA |
0.4165 USD |
0.4019 USD |
0.4352 USD |
0.4319 USD |
| 2022-07-12 |
0.4213 USD |
81,870,193.5200 ADA |
0.4342 USD |
0.4201 USD |
0.4420 USD |
0.4213 USD |
| 2022-07-11 |
0.4341 USD |
82,205,161.1300 ADA |
0.4621 USD |
0.4312 USD |
0.4626 USD |
0.4341 USD |
| 2022-07-10 |
0.4622 USD |
56,551,675.1400 ADA |
0.4777 USD |
0.4549 USD |
0.4797 USD |
0.4622 USD |
| 2022-07-09 |
0.4786 USD |
60,417,363.1900 ADA |
0.4657 USD |
0.4648 USD |
0.4847 USD |
0.4786 USD |
| 2022-07-08 |
0.4688 USD |
93,072,305.1300 ADA |
0.4775 USD |
0.4600 USD |
0.4927 USD |
0.4688 USD |
| 2022-07-07 |
0.4765 USD |
78,943,738.4500 ADA |
0.4619 USD |
0.4604 USD |
0.4824 USD |
0.4765 USD |
| 2022-07-06 |
0.4626 USD |
76,555,026.1800 ADA |
0.4567 USD |
0.4465 USD |
0.4648 USD |
0.4626 USD |
| 2022-07-05 |
0.4571 USD |
89,957,356.6300 ADA |
0.4692 USD |
0.4442 USD |
0.4711 USD |
0.4571 USD |
| 2022-07-04 |
0.4667 USD |
75,402,723.7600 ADA |
0.4556 USD |
0.4443 USD |
0.4755 USD |
0.4667 USD |
| 2022-07-03 |
0.4554 USD |
42,636,455.7200 ADA |
0.4552 USD |
0.4431 USD |
0.4593 USD |
0.4554 USD |
| 2022-07-02 |
0.4571 USD |
45,937,365.5700 ADA |
0.4482 USD |
0.4400 USD |
0.4609 USD |
0.4571 USD |
| 2022-07-01 |
0.4519 USD |
103,849,186.8100 ADA |
0.4600 USD |
0.4422 USD |
0.4740 USD |
0.4519 USD |
| 2022-06-30 |
0.4494 USD |
129,778,284.8300 ADA |
0.4659 USD |
0.4343 USD |
0.4672 USD |
0.4494 USD |
| 2022-06-29 |
0.4631 USD |
98,053,651.6800 ADA |
0.4688 USD |
0.4583 USD |
0.4767 USD |
0.4631 USD |
| 2022-06-28 |
0.4692 USD |
93,932,864.8800 ADA |
0.4853 USD |
0.4665 USD |
0.4971 USD |
0.4692 USD |
| 2022-06-27 |
0.4848 USD |
78,869,252.0200 ADA |
0.4897 USD |
0.4755 USD |
0.5086 USD |
0.4848 USD |
| 2022-06-26 |
0.4893 USD |
99,211,161.1700 ADA |
0.4981 USD |
0.4885 USD |
0.5255 USD |
0.4893 USD |
| 2022-06-25 |
0.4973 USD |
80,624,848.4000 ADA |
0.4980 USD |
0.4782 USD |
0.5073 USD |
0.4973 USD |
| 2022-06-24 |
0.5030 USD |
103,005,369.6500 ADA |
0.4799 USD |
0.4757 USD |
0.5093 USD |
0.5030 USD |
| 2022-06-23 |
0.4776 USD |
91,903,532.6300 ADA |
0.4590 USD |
0.4560 USD |
0.4811 USD |
0.4776 USD |
| 2022-06-22 |
0.4574 USD |
100,868,003.4700 ADA |
0.4808 USD |
0.4556 USD |
0.4809 USD |
0.4574 USD |
| 2022-06-21 |
0.4819 USD |
145,379,086.5100 ADA |
0.4910 USD |
0.4741 USD |
0.5105 USD |
0.4819 USD |
| 2022-06-20 |
0.4850 USD |
123,528,298.4100 ADA |
0.4840 USD |
0.4607 USD |
0.5088 USD |
0.4850 USD |
| 2022-06-19 |
0.4833 USD |
159,776,934.4100 ADA |
0.4543 USD |
0.4352 USD |
0.4895 USD |
0.4833 USD |
| 2022-06-18 |
0.4562 USD |
176,357,168.0400 ADA |
0.4868 USD |
0.4201 USD |
0.4947 USD |
0.4562 USD |