Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
1.1503 USD |
98,752,300.7446 ADA |
1.0796 USD |
1.0373 USD |
1.1647 USD |
1.1503 USD |
| 2024-11-30 |
1.0797 USD |
81,483,792.2768 ADA |
1.0755 USD |
1.0505 USD |
1.1500 USD |
1.0797 USD |
| 2024-11-29 |
1.0761 USD |
88,949,295.6014 ADA |
1.0321 USD |
1.0278 USD |
1.1000 USD |
1.0761 USD |
| 2024-11-28 |
1.0323 USD |
50,937,835.7792 ADA |
1.0132 USD |
0.9705 USD |
1.0492 USD |
1.0323 USD |
| 2024-11-27 |
1.0123 USD |
92,209,033.2004 ADA |
0.9599 USD |
0.9312 USD |
1.0427 USD |
1.0123 USD |
| 2024-11-26 |
0.9599 USD |
111,391,891.3278 ADA |
0.9430 USD |
0.8723 USD |
0.9907 USD |
0.9599 USD |
| 2024-11-25 |
0.9435 USD |
124,539,606.4818 ADA |
1.0243 USD |
0.9264 USD |
1.0793 USD |
0.9435 USD |
| 2024-11-24 |
1.0241 USD |
147,919,637.7067 ADA |
1.0668 USD |
0.9386 USD |
1.0996 USD |
1.0241 USD |
| 2024-11-23 |
1.0670 USD |
223,180,919.3130 ADA |
1.0191 USD |
1.0174 USD |
1.1550 USD |
1.0670 USD |
| 2024-11-22 |
1.0190 USD |
253,984,616.8332 ADA |
0.8229 USD |
0.8134 USD |
1.0478 USD |
1.0190 USD |
| 2024-11-21 |
0.8230 USD |
94,551,159.1158 ADA |
0.8009 USD |
0.7676 USD |
0.8250 USD |
0.8230 USD |
| 2024-11-20 |
0.8007 USD |
139,995,394.6370 ADA |
0.7396 USD |
0.7393 USD |
0.8490 USD |
0.8007 USD |
| 2024-11-19 |
0.7397 USD |
61,070,502.3908 ADA |
0.7329 USD |
0.7212 USD |
0.7655 USD |
0.7397 USD |
| 2024-11-18 |
0.7332 USD |
90,782,144.1579 ADA |
0.7028 USD |
0.7005 USD |
0.7837 USD |
0.7332 USD |
| 2024-11-17 |
0.7028 USD |
78,989,637.3830 ADA |
0.7420 USD |
0.6904 USD |
0.7738 USD |
0.7028 USD |
| 2024-11-16 |
0.7420 USD |
189,538,755.4534 ADA |
0.7073 USD |
0.7026 USD |
0.8199 USD |
0.7420 USD |
| 2024-11-15 |
0.7073 USD |
191,383,299.6838 ADA |
0.5790 USD |
0.5750 USD |
0.7076 USD |
0.7073 USD |
| 2024-11-14 |
0.5790 USD |
78,072,120.0163 ADA |
0.5790 USD |
0.5418 USD |
0.6000 USD |
0.5790 USD |
| 2024-11-13 |
0.5791 USD |
113,575,358.6224 ADA |
0.5716 USD |
0.5197 USD |
0.6108 USD |
0.5791 USD |
| 2024-11-12 |
0.5715 USD |
138,778,101.9837 ADA |
0.6142 USD |
0.5556 USD |
0.6550 USD |
0.5715 USD |
| 2024-11-11 |
0.6139 USD |
132,776,243.6121 ADA |
0.5909 USD |
0.5643 USD |
0.6247 USD |
0.6139 USD |
| 2024-11-10 |
0.5902 USD |
249,277,690.3573 ADA |
0.4972 USD |
0.4881 USD |
0.6899 USD |
0.5902 USD |
| 2024-11-09 |
0.4965 USD |
48,074,601.5915 ADA |
0.4451 USD |
0.4276 USD |
0.4986 USD |
0.4965 USD |
| 2024-11-08 |
0.4451 USD |
86,820,148.0471 ADA |
0.4070 USD |
0.4041 USD |
0.4592 USD |
0.4451 USD |
| 2024-11-07 |
0.4069 USD |
50,971,361.0229 ADA |
0.3635 USD |
0.3616 USD |
0.4071 USD |
0.4069 USD |
| 2024-11-06 |
0.3633 USD |
43,857,709.6811 ADA |
0.3337 USD |
0.3335 USD |
0.3660 USD |
0.3633 USD |
| 2024-11-05 |
0.3335 USD |
15,822,978.4875 ADA |
0.3263 USD |
0.3259 USD |
0.3382 USD |
0.3335 USD |
| 2024-11-04 |
0.3262 USD |
17,187,418.0036 ADA |
0.3341 USD |
0.3200 USD |
0.3367 USD |
0.3262 USD |
| 2024-11-03 |
0.3338 USD |
15,064,216.1913 ADA |
0.3482 USD |
0.3273 USD |
0.3483 USD |
0.3338 USD |
| 2024-11-02 |
0.3481 USD |
11,290,256.0964 ADA |
0.3571 USD |
0.3451 USD |
0.3637 USD |
0.3481 USD |
| 2024-11-01 |
0.3574 USD |
21,797,390.7009 ADA |
0.3412 USD |
0.3337 USD |
0.3616 USD |
0.3574 USD |
| 2024-10-31 |
0.3413 USD |
18,600,287.0143 ADA |
0.3552 USD |
0.3401 USD |
0.3612 USD |
0.3413 USD |
| 2024-10-30 |
0.3550 USD |
20,627,737.2823 ADA |
0.3561 USD |
0.3505 USD |
0.3639 USD |
0.3550 USD |
| 2024-10-29 |
0.3562 USD |
24,059,476.2544 ADA |
0.3435 USD |
0.3425 USD |
0.3569 USD |
0.3562 USD |
| 2024-10-28 |
0.3434 USD |
17,003,311.6870 ADA |
0.3395 USD |
0.3300 USD |
0.3478 USD |
0.3434 USD |
| 2024-10-27 |
0.3394 USD |
8,603,868.8803 ADA |
0.3334 USD |
0.3304 USD |
0.3420 USD |
0.3394 USD |
| 2024-10-26 |
0.3334 USD |
16,845,981.9115 ADA |
0.3261 USD |
0.3205 USD |
0.3346 USD |
0.3334 USD |
| 2024-10-25 |
0.3261 USD |
27,835,876.3653 ADA |
0.3463 USD |
0.3173 USD |
0.3469 USD |
0.3261 USD |
| 2024-10-24 |
0.3463 USD |
22,710,428.1956 ADA |
0.3495 USD |
0.3395 USD |
0.3547 USD |
0.3463 USD |
| 2024-10-23 |
0.3493 USD |
23,675,927.6576 ADA |
0.3642 USD |
0.3421 USD |
0.3688 USD |
0.3493 USD |
| 2024-10-22 |
0.3641 USD |
19,343,446.0909 ADA |
0.3607 USD |
0.3549 USD |
0.3679 USD |
0.3641 USD |
| 2024-10-21 |
0.3607 USD |
23,280,124.1806 ADA |
0.3650 USD |
0.3530 USD |
0.3724 USD |
0.3607 USD |
| 2024-10-20 |
0.3649 USD |
14,302,208.3220 ADA |
0.3514 USD |
0.3481 USD |
0.3656 USD |
0.3649 USD |
| 2024-10-19 |
0.3513 USD |
8,720,489.6142 ADA |
0.3507 USD |
0.3491 USD |
0.3570 USD |
0.3513 USD |
| 2024-10-18 |
0.3506 USD |
15,720,400.7220 ADA |
0.3432 USD |
0.3424 USD |
0.3530 USD |
0.3506 USD |
| 2024-10-17 |
0.3432 USD |
20,453,400.3003 ADA |
0.3520 USD |
0.3393 USD |
0.3620 USD |
0.3432 USD |
| 2024-10-16 |
0.3520 USD |
18,276,847.2982 ADA |
0.3591 USD |
0.3510 USD |
0.3610 USD |
0.3520 USD |
| 2024-10-15 |
0.3590 USD |
22,743,679.5020 ADA |
0.3644 USD |
0.3479 USD |
0.3712 USD |
0.3590 USD |
| 2024-10-14 |
0.3644 USD |
23,314,848.8770 ADA |
0.3484 USD |
0.3420 USD |
0.3654 USD |
0.3644 USD |
| 2024-10-13 |
0.3486 USD |
9,876,745.0104 ADA |
0.3531 USD |
0.3443 USD |
0.3595 USD |
0.3486 USD |