Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
1.5940 USD |
109,796,510.8800 ADA |
1.5447 USD |
1.4190 USD |
1.6010 USD |
1.5940 USD |
| 2021-11-27 |
1.5447 USD |
52,792,525.9700 ADA |
1.5333 USD |
1.5320 USD |
1.5866 USD |
1.5447 USD |
| 2021-11-26 |
1.5469 USD |
161,605,018.4000 ADA |
1.6769 USD |
1.5000 USD |
1.6862 USD |
1.5469 USD |
| 2021-11-25 |
1.6950 USD |
92,623,219.4800 ADA |
1.6663 USD |
1.6206 USD |
1.7504 USD |
1.6950 USD |
| 2021-11-24 |
1.6672 USD |
171,143,963.1800 ADA |
1.7505 USD |
1.5863 USD |
1.7509 USD |
1.6672 USD |
| 2021-11-23 |
1.7495 USD |
72,466,528.6600 ADA |
1.7782 USD |
1.7400 USD |
1.8169 USD |
1.7495 USD |
| 2021-11-22 |
1.7764 USD |
73,781,626.0200 ADA |
1.8361 USD |
1.7587 USD |
1.8397 USD |
1.7764 USD |
| 2021-11-21 |
1.8537 USD |
41,416,807.1600 ADA |
1.9238 USD |
1.8499 USD |
1.9254 USD |
1.8537 USD |
| 2021-11-20 |
1.9225 USD |
53,079,631.6400 ADA |
1.8651 USD |
1.8621 USD |
1.9577 USD |
1.9225 USD |
| 2021-11-19 |
1.8601 USD |
85,136,069.6700 ADA |
1.7877 USD |
1.7400 USD |
1.8967 USD |
1.8601 USD |
| 2021-11-18 |
1.7791 USD |
132,141,440.9500 ADA |
1.8777 USD |
1.7011 USD |
1.9091 USD |
1.7791 USD |
| 2021-11-17 |
1.8765 USD |
104,732,482.9200 ADA |
1.8759 USD |
1.7967 USD |
1.8937 USD |
1.8765 USD |
| 2021-11-16 |
1.8862 USD |
187,114,240.7800 ADA |
2.0184 USD |
1.7626 USD |
2.0186 USD |
1.8862 USD |
| 2021-11-15 |
2.0167 USD |
51,328,905.6200 ADA |
2.0397 USD |
2.0125 USD |
2.0947 USD |
2.0167 USD |
| 2021-11-14 |
2.0331 USD |
41,503,625.1100 ADA |
2.0506 USD |
2.0110 USD |
2.0700 USD |
2.0331 USD |
| 2021-11-13 |
2.0520 USD |
41,524,868.3500 ADA |
2.0454 USD |
2.0217 USD |
2.0800 USD |
2.0520 USD |
| 2021-11-12 |
2.0490 USD |
119,000,023.3400 ADA |
2.0796 USD |
1.9921 USD |
2.0996 USD |
2.0490 USD |
| 2021-11-11 |
2.0874 USD |
98,138,882.3300 ADA |
2.0996 USD |
2.0555 USD |
2.1532 USD |
2.0874 USD |
| 2021-11-10 |
2.0990 USD |
194,746,496.8900 ADA |
2.2692 USD |
1.9363 USD |
2.3299 USD |
2.0990 USD |
| 2021-11-09 |
2.2691 USD |
253,468,344.4100 ADA |
2.1271 USD |
2.1063 USD |
2.3800 USD |
2.2691 USD |
| 2021-11-08 |
2.1306 USD |
103,385,575.5600 ADA |
2.0226 USD |
2.0105 USD |
2.1426 USD |
2.1306 USD |
| 2021-11-07 |
2.0218 USD |
42,777,284.2900 ADA |
2.0062 USD |
1.9762 USD |
2.0373 USD |
2.0218 USD |
| 2021-11-06 |
2.0056 USD |
57,068,621.5300 ADA |
1.9833 USD |
1.9445 USD |
2.0417 USD |
2.0056 USD |
| 2021-11-05 |
1.9683 USD |
60,803,364.6200 ADA |
1.9827 USD |
1.9605 USD |
2.0195 USD |
1.9683 USD |
| 2021-11-04 |
1.9808 USD |
95,103,468.7900 ADA |
2.0644 USD |
1.9380 USD |
2.1100 USD |
1.9808 USD |
| 2021-11-03 |
2.0623 USD |
165,974,408.1500 ADA |
1.9721 USD |
1.9511 USD |
2.1462 USD |
2.0623 USD |
| 2021-11-02 |
1.9637 USD |
75,067,745.9600 ADA |
1.9492 USD |
1.9346 USD |
1.9969 USD |
1.9637 USD |
| 2021-11-01 |
1.9514 USD |
73,875,451.5500 ADA |
1.9665 USD |
1.9130 USD |
2.0193 USD |
1.9514 USD |
| 2021-10-31 |
1.9692 USD |
82,485,831.5600 ADA |
1.9560 USD |
1.9191 USD |
2.0300 USD |
1.9692 USD |
| 2021-10-30 |
1.9428 USD |
71,367,884.4300 ADA |
2.0152 USD |
1.9230 USD |
2.0181 USD |
1.9428 USD |
| 2021-10-29 |
2.0098 USD |
100,613,449.3800 ADA |
1.9874 USD |
1.9798 USD |
2.0479 USD |
2.0098 USD |
| 2021-10-28 |
1.9926 USD |
154,037,472.3600 ADA |
1.9120 USD |
1.9066 USD |
2.0601 USD |
1.9926 USD |
| 2021-10-27 |
1.9261 USD |
216,958,472.1500 ADA |
2.1379 USD |
1.8480 USD |
2.1551 USD |
1.9261 USD |
| 2021-10-26 |
2.1379 USD |
76,489,064.5900 ADA |
2.1449 USD |
2.1213 USD |
2.2024 USD |
2.1379 USD |
| 2021-10-25 |
2.1445 USD |
57,441,607.7200 ADA |
2.1197 USD |
2.1136 USD |
2.1777 USD |
2.1445 USD |
| 2021-10-24 |
2.1191 USD |
55,649,286.6300 ADA |
2.1661 USD |
2.0936 USD |
2.1676 USD |
2.1191 USD |
| 2021-10-23 |
2.1629 USD |
36,080,219.7400 ADA |
2.1560 USD |
2.1321 USD |
2.1736 USD |
2.1629 USD |
| 2021-10-22 |
2.1579 USD |
63,707,854.8000 ADA |
2.1367 USD |
2.1241 USD |
2.2096 USD |
2.1579 USD |
| 2021-10-21 |
2.1378 USD |
120,675,641.7300 ADA |
2.1897 USD |
2.0090 USD |
2.2985 USD |
2.1378 USD |
| 2021-10-20 |
2.1893 USD |
77,680,286.3500 ADA |
2.1099 USD |
2.0918 USD |
2.2130 USD |
2.1893 USD |
| 2021-10-19 |
2.1068 USD |
49,503,535.0700 ADA |
2.1271 USD |
2.0925 USD |
2.1568 USD |
2.1068 USD |
| 2021-10-18 |
2.1283 USD |
51,011,795.3600 ADA |
2.1589 USD |
2.1050 USD |
2.1746 USD |
2.1283 USD |
| 2021-10-17 |
2.1488 USD |
44,304,551.3500 ADA |
2.1783 USD |
2.0923 USD |
2.1900 USD |
2.1488 USD |
| 2021-10-16 |
2.1793 USD |
54,845,288.0800 ADA |
2.2174 USD |
2.1704 USD |
2.2500 USD |
2.1793 USD |
| 2021-10-15 |
2.2178 USD |
101,190,648.0500 ADA |
2.1740 USD |
2.1358 USD |
2.2427 USD |
2.2178 USD |
| 2021-10-14 |
2.1740 USD |
50,013,485.4100 ADA |
2.1901 USD |
2.1573 USD |
2.2245 USD |
2.1740 USD |
| 2021-10-13 |
2.1824 USD |
63,619,187.0300 ADA |
2.1170 USD |
2.0810 USD |
2.1993 USD |
2.1824 USD |
| 2021-10-12 |
2.1172 USD |
79,586,894.1400 ADA |
2.1710 USD |
2.0718 USD |
2.1731 USD |
2.1172 USD |
| 2021-10-11 |
2.1559 USD |
69,686,584.7900 ADA |
2.1900 USD |
2.1100 USD |
2.2500 USD |
2.1559 USD |
| 2021-10-10 |
2.1903 USD |
45,545,858.0400 ADA |
2.2691 USD |
2.1628 USD |
2.2776 USD |
2.1903 USD |