Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.7521 USD |
60,958,992.0990 ADA |
0.8091 USD |
0.7350 USD |
0.8139 USD |
0.7521 USD |
| 2025-02-17 |
0.8139 USD |
72,331,900.7968 ADA |
0.7714 USD |
0.7706 USD |
0.8287 USD |
0.8139 USD |
| 2025-02-16 |
0.7749 USD |
23,719,635.4235 ADA |
0.7811 USD |
0.7618 USD |
0.7895 USD |
0.7749 USD |
| 2025-02-15 |
0.7783 USD |
26,964,100.0698 ADA |
0.7998 USD |
0.7748 USD |
0.8141 USD |
0.7783 USD |
| 2025-02-14 |
0.7999 USD |
42,944,819.6273 ADA |
0.8109 USD |
0.7900 USD |
0.8291 USD |
0.7999 USD |
| 2025-02-13 |
0.8154 USD |
44,291,051.8025 ADA |
0.8000 USD |
0.7697 USD |
0.8250 USD |
0.8154 USD |
| 2025-02-12 |
0.7907 USD |
65,436,236.8599 ADA |
0.7781 USD |
0.7463 USD |
0.8000 USD |
0.7907 USD |
| 2025-02-11 |
0.7785 USD |
129,947,079.7949 ADA |
0.7119 USD |
0.7105 USD |
0.8232 USD |
0.7785 USD |
| 2025-02-10 |
0.7042 USD |
36,247,537.7070 ADA |
0.6814 USD |
0.6636 USD |
0.7177 USD |
0.7042 USD |
| 2025-02-09 |
0.6733 USD |
54,304,828.8068 ADA |
0.7010 USD |
0.6501 USD |
0.7160 USD |
0.6733 USD |
| 2025-02-08 |
0.7046 USD |
32,000,647.5114 ADA |
0.7076 USD |
0.6816 USD |
0.7172 USD |
0.7046 USD |
| 2025-02-07 |
0.6942 USD |
56,212,520.1090 ADA |
0.7054 USD |
0.6904 USD |
0.7534 USD |
0.6942 USD |
| 2025-02-06 |
0.7046 USD |
56,462,648.2558 ADA |
0.7322 USD |
0.6985 USD |
0.7659 USD |
0.7046 USD |
| 2025-02-05 |
0.7306 USD |
66,515,019.3135 ADA |
0.7442 USD |
0.7251 USD |
0.7765 USD |
0.7306 USD |
| 2025-02-04 |
0.7458 USD |
117,508,667.8767 ADA |
0.8127 USD |
0.7156 USD |
0.8209 USD |
0.7458 USD |
| 2025-02-03 |
0.8064 USD |
312,427,287.7423 ADA |
0.8048 USD |
0.5569 USD |
0.8098 USD |
0.8064 USD |
| 2025-02-02 |
0.7978 USD |
121,415,620.3441 ADA |
0.8946 USD |
0.7523 USD |
0.9113 USD |
0.7978 USD |
| 2025-02-01 |
0.9180 USD |
22,596,708.5447 ADA |
0.9422 USD |
0.9022 USD |
0.9572 USD |
0.9180 USD |
| 2025-01-31 |
0.9462 USD |
34,397,068.1171 ADA |
0.9600 USD |
0.9342 USD |
0.9836 USD |
0.9462 USD |
| 2025-01-30 |
0.9640 USD |
30,587,893.3551 ADA |
0.9398 USD |
0.9364 USD |
0.9884 USD |
0.9640 USD |
| 2025-01-29 |
0.9400 USD |
50,572,011.0960 ADA |
0.9160 USD |
0.9018 USD |
0.9874 USD |
0.9400 USD |
| 2025-01-28 |
0.9167 USD |
44,404,473.9367 ADA |
0.9344 USD |
0.9026 USD |
0.9682 USD |
0.9167 USD |
| 2025-01-27 |
0.9318 USD |
94,260,748.9201 ADA |
0.9527 USD |
0.8565 USD |
0.9591 USD |
0.9318 USD |
| 2025-01-26 |
0.9561 USD |
29,450,469.6169 ADA |
0.9764 USD |
0.9515 USD |
1.0001 USD |
0.9561 USD |
| 2025-01-25 |
0.9791 USD |
23,042,172.4128 ADA |
0.9710 USD |
0.9642 USD |
0.9916 USD |
0.9791 USD |
| 2025-01-24 |
0.9707 USD |
45,757,607.6162 ADA |
0.9867 USD |
0.9636 USD |
1.0096 USD |
0.9707 USD |
| 2025-01-23 |
0.9922 USD |
58,935,447.8810 ADA |
0.9822 USD |
0.9506 USD |
1.0120 USD |
0.9922 USD |
| 2025-01-22 |
0.9929 USD |
45,960,613.7611 ADA |
1.0061 USD |
0.9780 USD |
1.0199 USD |
0.9929 USD |
| 2025-01-21 |
1.0022 USD |
70,904,070.5939 ADA |
1.0085 USD |
0.9501 USD |
1.0288 USD |
1.0022 USD |
| 2025-01-20 |
1.0234 USD |
116,474,996.5786 ADA |
0.9918 USD |
0.9600 USD |
1.0999 USD |
1.0234 USD |
| 2025-01-19 |
1.0218 USD |
99,693,673.7518 ADA |
1.1032 USD |
1.0044 USD |
1.1509 USD |
1.0218 USD |
| 2025-01-18 |
1.0939 USD |
64,561,702.8837 ADA |
1.1337 USD |
1.0499 USD |
1.1469 USD |
1.0939 USD |
| 2025-01-17 |
1.1428 USD |
77,143,442.9768 ADA |
1.0895 USD |
1.0854 USD |
1.1667 USD |
1.1428 USD |
| 2025-01-16 |
1.1266 USD |
87,635,328.1792 ADA |
1.0755 USD |
1.0269 USD |
1.1448 USD |
1.1266 USD |
| 2025-01-15 |
1.0533 USD |
79,436,795.7978 ADA |
0.9968 USD |
0.9817 USD |
1.0823 USD |
1.0533 USD |
| 2025-01-14 |
0.9949 USD |
62,023,038.2957 ADA |
0.9439 USD |
0.9375 USD |
1.0100 USD |
0.9949 USD |
| 2025-01-13 |
0.9409 USD |
63,819,122.9762 ADA |
0.9671 USD |
0.8775 USD |
0.9934 USD |
0.9409 USD |
| 2025-01-12 |
0.9660 USD |
45,793,629.8065 ADA |
0.9949 USD |
0.9610 USD |
1.0362 USD |
0.9660 USD |
| 2025-01-11 |
0.9938 USD |
37,480,570.0192 ADA |
0.9302 USD |
0.9134 USD |
1.0167 USD |
0.9938 USD |
| 2025-01-10 |
0.9337 USD |
50,674,775.6447 ADA |
0.9042 USD |
0.9040 USD |
0.9740 USD |
0.9337 USD |
| 2025-01-09 |
0.9042 USD |
77,709,605.5494 ADA |
0.9466 USD |
0.8791 USD |
0.9628 USD |
0.9042 USD |
| 2025-01-08 |
0.9467 USD |
84,503,003.9592 ADA |
0.9891 USD |
0.9094 USD |
1.0243 USD |
0.9467 USD |
| 2025-01-07 |
0.9891 USD |
96,298,858.9492 ADA |
1.0940 USD |
0.9873 USD |
1.1515 USD |
0.9891 USD |
| 2025-01-06 |
1.0940 USD |
59,419,268.9998 ADA |
1.0908 USD |
1.0623 USD |
1.1160 USD |
1.0940 USD |
| 2025-01-05 |
1.0909 USD |
50,827,686.4066 ADA |
1.0703 USD |
1.0521 USD |
1.1124 USD |
1.0909 USD |
| 2025-01-04 |
1.0703 USD |
42,189,474.4828 ADA |
1.0888 USD |
1.0557 USD |
1.1139 USD |
1.0703 USD |
| 2025-01-03 |
1.0889 USD |
98,367,468.7975 ADA |
0.9606 USD |
0.9562 USD |
1.1187 USD |
1.0889 USD |
| 2025-01-02 |
0.9601 USD |
42,715,053.5375 ADA |
0.9204 USD |
0.9204 USD |
0.9813 USD |
0.9601 USD |
| 2025-01-01 |
0.9206 USD |
49,559,592.5056 ADA |
0.8433 USD |
0.8366 USD |
0.9332 USD |
0.9206 USD |
| 2024-12-31 |
0.8434 USD |
36,257,628.1830 ADA |
0.8600 USD |
0.8386 USD |
0.8777 USD |
0.8434 USD |