Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
0.8017 USD |
76,748,636.4100 ADA |
0.7931 USD |
0.7876 USD |
0.8213 USD |
0.8017 USD |
| 2022-03-07 |
0.7953 USD |
89,772,844.6700 ADA |
0.8230 USD |
0.7774 USD |
0.8469 USD |
0.7953 USD |
| 2022-03-06 |
0.8256 USD |
43,283,968.5800 ADA |
0.8652 USD |
0.8196 USD |
0.8720 USD |
0.8256 USD |
| 2022-03-05 |
0.8662 USD |
60,788,086.2500 ADA |
0.8448 USD |
0.8190 USD |
0.8830 USD |
0.8662 USD |
| 2022-03-04 |
0.8438 USD |
77,888,768.6100 ADA |
0.9019 USD |
0.8270 USD |
0.9029 USD |
0.8438 USD |
| 2022-03-03 |
0.9110 USD |
71,123,350.6100 ADA |
0.9395 USD |
0.8837 USD |
0.9460 USD |
0.9110 USD |
| 2022-03-02 |
0.9433 USD |
81,959,374.5700 ADA |
0.9643 USD |
0.9276 USD |
0.9774 USD |
0.9433 USD |
| 2022-03-01 |
0.9627 USD |
113,862,234.7400 ADA |
0.9640 USD |
0.9400 USD |
1.0142 USD |
0.9627 USD |
| 2022-02-28 |
0.9541 USD |
107,825,320.1200 ADA |
0.8567 USD |
0.8425 USD |
0.9700 USD |
0.9541 USD |
| 2022-02-27 |
0.8581 USD |
73,678,858.5400 ADA |
0.8875 USD |
0.8327 USD |
0.9152 USD |
0.8581 USD |
| 2022-02-26 |
0.8857 USD |
61,865,491.1900 ADA |
0.8997 USD |
0.8817 USD |
0.9304 USD |
0.8857 USD |
| 2022-02-25 |
0.8938 USD |
110,298,619.0100 ADA |
0.8534 USD |
0.8241 USD |
0.9100 USD |
0.8938 USD |
| 2022-02-24 |
0.8441 USD |
269,902,731.6300 ADA |
0.8666 USD |
0.7474 USD |
0.9050 USD |
0.8441 USD |
| 2022-02-23 |
0.8681 USD |
123,594,333.9700 ADA |
0.8883 USD |
0.8664 USD |
0.9604 USD |
0.8681 USD |
| 2022-02-22 |
0.8904 USD |
180,656,948.7100 ADA |
0.8575 USD |
0.8139 USD |
0.8970 USD |
0.8904 USD |
| 2022-02-21 |
0.8690 USD |
159,102,350.4700 ADA |
0.9317 USD |
0.8571 USD |
0.9925 USD |
0.8690 USD |
| 2022-02-20 |
0.9394 USD |
108,138,464.2500 ADA |
0.9972 USD |
0.9191 USD |
0.9983 USD |
0.9394 USD |
| 2022-02-19 |
0.9984 USD |
68,032,035.9800 ADA |
0.9959 USD |
0.9739 USD |
1.0196 USD |
0.9984 USD |
| 2022-02-18 |
0.9962 USD |
88,391,702.5400 ADA |
1.0206 USD |
0.9847 USD |
1.0430 USD |
0.9962 USD |
| 2022-02-17 |
1.0221 USD |
67,974,152.5600 ADA |
1.0834 USD |
1.0090 USD |
1.0943 USD |
1.0221 USD |
| 2022-02-16 |
1.0892 USD |
53,192,063.2500 ADA |
1.1085 USD |
1.0660 USD |
1.1126 USD |
1.0892 USD |
| 2022-02-15 |
1.1094 USD |
74,149,169.3400 ADA |
1.0501 USD |
1.0492 USD |
1.1163 USD |
1.1094 USD |
| 2022-02-14 |
1.0498 USD |
72,365,594.0100 ADA |
1.0429 USD |
1.0184 USD |
1.0553 USD |
1.0498 USD |
| 2022-02-13 |
1.0471 USD |
51,260,695.3300 ADA |
1.0595 USD |
1.0328 USD |
1.0777 USD |
1.0471 USD |
| 2022-02-12 |
1.0533 USD |
72,562,454.6900 ADA |
1.0804 USD |
1.0300 USD |
1.0931 USD |
1.0533 USD |
| 2022-02-11 |
1.0860 USD |
86,723,242.6000 ADA |
1.1515 USD |
1.0676 USD |
1.1642 USD |
1.0860 USD |
| 2022-02-10 |
1.1545 USD |
105,952,934.3800 ADA |
1.1947 USD |
1.1474 USD |
1.2250 USD |
1.1545 USD |
| 2022-02-09 |
1.1958 USD |
78,830,539.5200 ADA |
1.1764 USD |
1.1523 USD |
1.2160 USD |
1.1958 USD |
| 2022-02-08 |
1.1775 USD |
121,685,823.2100 ADA |
1.1991 USD |
1.1336 USD |
1.2639 USD |
1.1775 USD |
| 2022-02-07 |
1.1990 USD |
124,150,569.6900 ADA |
1.1438 USD |
1.1261 USD |
1.2100 USD |
1.1990 USD |
| 2022-02-06 |
1.1475 USD |
50,775,278.2200 ADA |
1.1259 USD |
1.0983 USD |
1.1509 USD |
1.1475 USD |
| 2022-02-05 |
1.1306 USD |
83,519,805.7900 ADA |
1.1396 USD |
1.0972 USD |
1.1785 USD |
1.1306 USD |
| 2022-02-04 |
1.1374 USD |
93,883,077.1300 ADA |
1.0608 USD |
1.0458 USD |
1.1390 USD |
1.1374 USD |
| 2022-02-03 |
1.0511 USD |
79,563,243.1000 ADA |
1.0274 USD |
1.0174 USD |
1.0596 USD |
1.0511 USD |
| 2022-02-02 |
1.0333 USD |
92,801,137.2800 ADA |
1.0966 USD |
1.0232 USD |
1.1030 USD |
1.0333 USD |
| 2022-02-01 |
1.0827 USD |
95,584,473.6000 ADA |
1.0525 USD |
1.0352 USD |
1.0888 USD |
1.0827 USD |
| 2022-01-31 |
1.0509 USD |
91,898,989.7000 ADA |
1.0362 USD |
1.0100 USD |
1.0596 USD |
1.0509 USD |
| 2022-01-30 |
1.0407 USD |
51,569,541.9100 ADA |
1.0604 USD |
1.0240 USD |
1.0776 USD |
1.0407 USD |
| 2022-01-29 |
1.0629 USD |
62,296,297.5400 ADA |
1.0486 USD |
1.0382 USD |
1.0839 USD |
1.0629 USD |
| 2022-01-28 |
1.0521 USD |
100,591,337.1800 ADA |
1.0429 USD |
1.0092 USD |
1.0608 USD |
1.0521 USD |
| 2022-01-27 |
1.0397 USD |
129,617,365.3700 ADA |
1.0779 USD |
1.0005 USD |
1.0809 USD |
1.0397 USD |
| 2022-01-26 |
1.0806 USD |
196,988,246.6700 ADA |
1.0430 USD |
1.0227 USD |
1.1617 USD |
1.0806 USD |
| 2022-01-25 |
1.0445 USD |
129,780,732.9200 ADA |
1.0664 USD |
0.9921 USD |
1.0748 USD |
1.0445 USD |
| 2022-01-24 |
1.0680 USD |
263,594,356.1900 ADA |
1.1250 USD |
0.9510 USD |
1.1253 USD |
1.0680 USD |
| 2022-01-23 |
1.1227 USD |
167,363,200.9200 ADA |
1.0712 USD |
1.0511 USD |
1.1700 USD |
1.1227 USD |
| 2022-01-22 |
1.0654 USD |
341,164,040.6100 ADA |
1.1205 USD |
0.9235 USD |
1.1562 USD |
1.0654 USD |
| 2022-01-21 |
1.1324 USD |
266,713,369.6100 ADA |
1.2590 USD |
1.1010 USD |
1.2879 USD |
1.1324 USD |
| 2022-01-20 |
1.2665 USD |
157,219,947.4700 ADA |
1.3360 USD |
1.2500 USD |
1.4270 USD |
1.2665 USD |
| 2022-01-19 |
1.3448 USD |
168,721,163.4500 ADA |
1.4586 USD |
1.3259 USD |
1.5346 USD |
1.3448 USD |
| 2022-01-18 |
1.4708 USD |
181,147,516.3500 ADA |
1.6031 USD |
1.4102 USD |
1.6400 USD |
1.4708 USD |