Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-16 |
0.4692 USD |
155,813,680.4000 ADA |
0.5339 USD |
0.4666 USD |
0.5466 USD |
0.4692 USD |
| 2022-06-15 |
0.5286 USD |
330,706,357.2300 ADA |
0.4826 USD |
0.4478 USD |
0.5388 USD |
0.5286 USD |
| 2022-06-14 |
0.4794 USD |
312,715,262.7300 ADA |
0.4635 USD |
0.4352 USD |
0.5194 USD |
0.4794 USD |
| 2022-06-13 |
0.4627 USD |
421,345,266.7900 ADA |
0.4899 USD |
0.4357 USD |
0.4983 USD |
0.4627 USD |
| 2022-06-12 |
0.5073 USD |
196,259,646.9800 ADA |
0.5538 USD |
0.4967 USD |
0.5606 USD |
0.5073 USD |
| 2022-06-11 |
0.5526 USD |
127,477,718.0200 ADA |
0.5736 USD |
0.5424 USD |
0.6170 USD |
0.5526 USD |
| 2022-06-10 |
0.5736 USD |
162,867,835.9900 ADA |
0.6321 USD |
0.5702 USD |
0.6356 USD |
0.5736 USD |
| 2022-06-09 |
0.6318 USD |
122,967,544.0600 ADA |
0.6404 USD |
0.6250 USD |
0.6573 USD |
0.6318 USD |
| 2022-06-08 |
0.6478 USD |
200,829,634.3300 ADA |
0.6134 USD |
0.6082 USD |
0.6691 USD |
0.6478 USD |
| 2022-06-07 |
0.6201 USD |
182,067,564.5700 ADA |
0.6087 USD |
0.5706 USD |
0.6450 USD |
0.6201 USD |
| 2022-06-06 |
0.6099 USD |
205,932,140.6600 ADA |
0.5670 USD |
0.5646 USD |
0.6454 USD |
0.6099 USD |
| 2022-06-05 |
0.5663 USD |
60,208,249.4300 ADA |
0.5663 USD |
0.5532 USD |
0.5803 USD |
0.5663 USD |
| 2022-06-04 |
0.5629 USD |
70,817,747.6400 ADA |
0.5593 USD |
0.5441 USD |
0.5714 USD |
0.5629 USD |
| 2022-06-03 |
0.5552 USD |
138,264,403.1000 ADA |
0.5871 USD |
0.5378 USD |
0.6049 USD |
0.5552 USD |
| 2022-06-02 |
0.5884 USD |
171,802,819.3400 ADA |
0.5514 USD |
0.5483 USD |
0.5980 USD |
0.5884 USD |
| 2022-06-01 |
0.5541 USD |
176,190,842.9400 ADA |
0.6264 USD |
0.5358 USD |
0.6310 USD |
0.5541 USD |
| 2022-05-31 |
0.6291 USD |
278,886,770.6300 ADA |
0.5697 USD |
0.5677 USD |
0.6890 USD |
0.6291 USD |
| 2022-05-30 |
0.5740 USD |
118,839,981.7200 ADA |
0.4818 USD |
0.4765 USD |
0.5756 USD |
0.5740 USD |
| 2022-05-29 |
0.4808 USD |
48,830,478.5300 ADA |
0.4643 USD |
0.4558 USD |
0.4824 USD |
0.4808 USD |
| 2022-05-28 |
0.4651 USD |
51,590,583.4800 ADA |
0.4561 USD |
0.4455 USD |
0.4667 USD |
0.4651 USD |
| 2022-05-27 |
0.4524 USD |
130,955,148.4800 ADA |
0.4785 USD |
0.4450 USD |
0.4834 USD |
0.4524 USD |
| 2022-05-26 |
0.4851 USD |
92,410,502.6900 ADA |
0.5138 USD |
0.4610 USD |
0.5204 USD |
0.4851 USD |
| 2022-05-25 |
0.5132 USD |
52,888,027.0700 ADA |
0.5213 USD |
0.5064 USD |
0.5320 USD |
0.5132 USD |
| 2022-05-24 |
0.5208 USD |
75,292,582.7200 ADA |
0.5130 USD |
0.4921 USD |
0.5246 USD |
0.5208 USD |
| 2022-05-23 |
0.5104 USD |
64,649,280.9000 ADA |
0.5411 USD |
0.5036 USD |
0.5589 USD |
0.5104 USD |
| 2022-05-22 |
0.5439 USD |
34,302,180.7200 ADA |
0.5279 USD |
0.5210 USD |
0.5478 USD |
0.5439 USD |
| 2022-05-21 |
0.5283 USD |
35,018,356.4000 ADA |
0.5157 USD |
0.5081 USD |
0.5380 USD |
0.5283 USD |
| 2022-05-20 |
0.5203 USD |
82,773,517.3300 ADA |
0.5329 USD |
0.5008 USD |
0.5442 USD |
0.5203 USD |
| 2022-05-19 |
0.5352 USD |
72,459,952.3000 ADA |
0.5051 USD |
0.4909 USD |
0.5464 USD |
0.5352 USD |
| 2022-05-18 |
0.5091 USD |
81,937,682.0600 ADA |
0.5770 USD |
0.5079 USD |
0.5859 USD |
0.5091 USD |
| 2022-05-17 |
0.5790 USD |
72,139,156.1700 ADA |
0.5561 USD |
0.5500 USD |
0.5996 USD |
0.5790 USD |
| 2022-05-16 |
0.5562 USD |
94,722,955.3200 ADA |
0.5977 USD |
0.5436 USD |
0.6135 USD |
0.5562 USD |
| 2022-05-15 |
0.5918 USD |
83,002,325.1800 ADA |
0.5370 USD |
0.5137 USD |
0.5999 USD |
0.5918 USD |
| 2022-05-14 |
0.5378 USD |
90,643,897.4000 ADA |
0.5281 USD |
0.4879 USD |
0.5565 USD |
0.5378 USD |
| 2022-05-13 |
0.5270 USD |
190,653,476.8800 ADA |
0.4723 USD |
0.4678 USD |
0.6069 USD |
0.5270 USD |
| 2022-05-12 |
0.4724 USD |
300,365,340.8600 ADA |
0.5161 USD |
0.3900 USD |
0.5500 USD |
0.4724 USD |
| 2022-05-11 |
0.5105 USD |
311,137,592.7000 ADA |
0.6282 USD |
0.4685 USD |
0.6629 USD |
0.5105 USD |
| 2022-05-10 |
0.6301 USD |
222,643,452.3800 ADA |
0.6028 USD |
0.5829 USD |
0.7021 USD |
0.6301 USD |
| 2022-05-09 |
0.6150 USD |
211,227,306.2900 ADA |
0.7401 USD |
0.6083 USD |
0.7540 USD |
0.6150 USD |
| 2022-05-08 |
0.7428 USD |
58,891,782.1300 ADA |
0.7598 USD |
0.7256 USD |
0.7659 USD |
0.7428 USD |
| 2022-05-07 |
0.7661 USD |
39,114,981.6300 ADA |
0.7833 USD |
0.7467 USD |
0.7859 USD |
0.7661 USD |
| 2022-05-06 |
0.7889 USD |
66,646,330.6300 ADA |
0.7883 USD |
0.7622 USD |
0.7993 USD |
0.7889 USD |
| 2022-05-05 |
0.7891 USD |
115,810,962.6100 ADA |
0.8983 USD |
0.7717 USD |
0.9052 USD |
0.7891 USD |
| 2022-05-04 |
0.8978 USD |
77,494,626.6600 ADA |
0.7711 USD |
0.7676 USD |
0.8990 USD |
0.8978 USD |
| 2022-05-03 |
0.7708 USD |
37,126,325.4000 ADA |
0.7805 USD |
0.7600 USD |
0.7994 USD |
0.7708 USD |
| 2022-05-02 |
0.7821 USD |
51,378,423.4300 ADA |
0.7895 USD |
0.7636 USD |
0.7971 USD |
0.7821 USD |
| 2022-05-01 |
0.7896 USD |
63,259,046.3300 ADA |
0.7558 USD |
0.7452 USD |
0.8002 USD |
0.7896 USD |
| 2022-04-30 |
0.7591 USD |
63,212,947.1400 ADA |
0.8050 USD |
0.7357 USD |
0.8180 USD |
0.7591 USD |
| 2022-04-29 |
0.8057 USD |
58,836,083.5600 ADA |
0.8432 USD |
0.7893 USD |
0.8494 USD |
0.8057 USD |
| 2022-04-28 |
0.8422 USD |
45,889,376.5400 ADA |
0.8405 USD |
0.8257 USD |
0.8529 USD |
0.8422 USD |