Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
0.8408 USD |
50,245,093.5600 ADA |
0.8258 USD |
0.8192 USD |
0.8560 USD |
0.8408 USD |
| 2022-04-26 |
0.8217 USD |
65,929,327.1900 ADA |
0.8980 USD |
0.8166 USD |
0.9032 USD |
0.8217 USD |
| 2022-04-25 |
0.8982 USD |
81,218,422.7000 ADA |
0.8859 USD |
0.8267 USD |
0.9033 USD |
0.8982 USD |
| 2022-04-24 |
0.8854 USD |
21,622,890.3600 ADA |
0.8869 USD |
0.8772 USD |
0.8990 USD |
0.8854 USD |
| 2022-04-23 |
0.8875 USD |
19,958,879.0200 ADA |
0.9064 USD |
0.8821 USD |
0.9128 USD |
0.8875 USD |
| 2022-04-22 |
0.9043 USD |
32,990,751.2900 ADA |
0.9101 USD |
0.8908 USD |
0.9247 USD |
0.9043 USD |
| 2022-04-21 |
0.9081 USD |
44,343,868.6900 ADA |
0.9367 USD |
0.8922 USD |
0.9707 USD |
0.9081 USD |
| 2022-04-20 |
0.9379 USD |
38,679,198.9800 ADA |
0.9526 USD |
0.9309 USD |
0.9755 USD |
0.9379 USD |
| 2022-04-19 |
0.9529 USD |
36,772,786.5000 ADA |
0.9367 USD |
0.9272 USD |
0.9570 USD |
0.9529 USD |
| 2022-04-18 |
0.9365 USD |
55,878,864.5600 ADA |
0.9148 USD |
0.8744 USD |
0.9382 USD |
0.9365 USD |
| 2022-04-17 |
0.9198 USD |
21,065,850.0000 ADA |
0.9514 USD |
0.9166 USD |
0.9625 USD |
0.9198 USD |
| 2022-04-16 |
0.9545 USD |
20,101,505.3700 ADA |
0.9558 USD |
0.9374 USD |
0.9630 USD |
0.9545 USD |
| 2022-04-15 |
0.9550 USD |
28,170,490.1100 ADA |
0.9322 USD |
0.9293 USD |
0.9589 USD |
0.9550 USD |
| 2022-04-14 |
0.9324 USD |
43,061,518.5100 ADA |
0.9748 USD |
0.9228 USD |
0.9854 USD |
0.9324 USD |
| 2022-04-13 |
0.9754 USD |
42,320,857.0500 ADA |
0.9545 USD |
0.9349 USD |
0.9800 USD |
0.9754 USD |
| 2022-04-12 |
0.9572 USD |
61,466,940.9900 ADA |
0.9199 USD |
0.9157 USD |
0.9836 USD |
0.9572 USD |
| 2022-04-11 |
0.9281 USD |
94,726,778.4700 ADA |
1.0274 USD |
0.9172 USD |
1.0329 USD |
0.9281 USD |
| 2022-04-10 |
1.0360 USD |
23,898,216.5400 ADA |
1.0453 USD |
1.0277 USD |
1.0699 USD |
1.0360 USD |
| 2022-04-09 |
1.0437 USD |
27,309,284.8800 ADA |
1.0247 USD |
1.0213 USD |
1.0456 USD |
1.0437 USD |
| 2022-04-08 |
1.0267 USD |
53,809,985.3700 ADA |
1.0887 USD |
1.0204 USD |
1.0995 USD |
1.0267 USD |
| 2022-04-07 |
1.0952 USD |
65,372,246.9000 ADA |
1.0524 USD |
1.0390 USD |
1.1195 USD |
1.0952 USD |
| 2022-04-06 |
1.0594 USD |
111,082,876.6100 ADA |
1.1712 USD |
1.0526 USD |
1.1733 USD |
1.0594 USD |
| 2022-04-05 |
1.1743 USD |
43,985,367.0400 ADA |
1.2120 USD |
1.1720 USD |
1.2187 USD |
1.1743 USD |
| 2022-04-04 |
1.2115 USD |
96,898,993.3000 ADA |
1.1863 USD |
1.1608 USD |
1.2458 USD |
1.2115 USD |
| 2022-04-03 |
1.1851 USD |
36,969,755.6500 ADA |
1.1564 USD |
1.1436 USD |
1.2000 USD |
1.1851 USD |
| 2022-04-02 |
1.1575 USD |
56,680,513.7800 ADA |
1.1662 USD |
1.1476 USD |
1.1961 USD |
1.1575 USD |
| 2022-04-01 |
1.1660 USD |
86,040,080.3200 ADA |
1.1416 USD |
1.1040 USD |
1.1751 USD |
1.1660 USD |
| 2022-03-31 |
1.1408 USD |
112,438,028.7100 ADA |
1.1903 USD |
1.1331 USD |
1.2287 USD |
1.1408 USD |
| 2022-03-30 |
1.1892 USD |
72,411,485.8700 ADA |
1.1911 USD |
1.1628 USD |
1.2182 USD |
1.1892 USD |
| 2022-03-29 |
1.1913 USD |
91,208,629.6100 ADA |
1.1691 USD |
1.1667 USD |
1.2426 USD |
1.1913 USD |
| 2022-03-28 |
1.1806 USD |
133,414,863.6600 ADA |
1.1842 USD |
1.1617 USD |
1.2462 USD |
1.1806 USD |
| 2022-03-27 |
1.1757 USD |
61,542,770.5300 ADA |
1.1528 USD |
1.1052 USD |
1.1800 USD |
1.1757 USD |
| 2022-03-26 |
1.1573 USD |
78,564,200.6800 ADA |
1.0969 USD |
1.0800 USD |
1.1575 USD |
1.1573 USD |
| 2022-03-25 |
1.1005 USD |
132,550,726.8400 ADA |
1.1314 USD |
1.0723 USD |
1.1669 USD |
1.1005 USD |
| 2022-03-24 |
1.1322 USD |
192,043,021.3100 ADA |
1.1086 USD |
1.0805 USD |
1.1900 USD |
1.1322 USD |
| 2022-03-23 |
1.1082 USD |
201,342,348.0000 ADA |
0.9752 USD |
0.9575 USD |
1.1103 USD |
1.1082 USD |
| 2022-03-22 |
0.9739 USD |
97,262,454.1600 ADA |
0.9179 USD |
0.9080 USD |
0.9887 USD |
0.9739 USD |
| 2022-03-21 |
0.9120 USD |
60,644,156.7900 ADA |
0.8788 USD |
0.8631 USD |
0.9300 USD |
0.9120 USD |
| 2022-03-20 |
0.8790 USD |
45,003,714.2000 ADA |
0.9029 USD |
0.8643 USD |
0.9160 USD |
0.8790 USD |
| 2022-03-19 |
0.8992 USD |
59,460,656.1400 ADA |
0.8522 USD |
0.8510 USD |
0.9164 USD |
0.8992 USD |
| 2022-03-18 |
0.8547 USD |
44,484,921.3700 ADA |
0.8363 USD |
0.8216 USD |
0.8600 USD |
0.8547 USD |
| 2022-03-17 |
0.8366 USD |
48,731,438.5800 ADA |
0.8391 USD |
0.8283 USD |
0.8580 USD |
0.8366 USD |
| 2022-03-16 |
0.8386 USD |
71,465,758.7900 ADA |
0.7992 USD |
0.7941 USD |
0.8401 USD |
0.8386 USD |
| 2022-03-15 |
0.8004 USD |
53,220,741.8300 ADA |
0.8026 USD |
0.7828 USD |
0.8172 USD |
0.8004 USD |
| 2022-03-14 |
0.8020 USD |
51,933,644.1900 ADA |
0.7872 USD |
0.7770 USD |
0.8130 USD |
0.8020 USD |
| 2022-03-13 |
0.7879 USD |
41,613,524.9100 ADA |
0.7896 USD |
0.7807 USD |
0.8205 USD |
0.7879 USD |
| 2022-03-12 |
0.7909 USD |
32,298,075.3400 ADA |
0.7885 USD |
0.7856 USD |
0.8018 USD |
0.7909 USD |
| 2022-03-11 |
0.7909 USD |
64,484,190.1500 ADA |
0.8068 USD |
0.7826 USD |
0.8194 USD |
0.7909 USD |
| 2022-03-10 |
0.8054 USD |
68,684,295.0900 ADA |
0.8495 USD |
0.7870 USD |
0.8541 USD |
0.8054 USD |
| 2022-03-09 |
0.8507 USD |
76,142,653.1200 ADA |
0.8020 USD |
0.7993 USD |
0.8631 USD |
0.8507 USD |