Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-15 |
1.2221 USD |
31,780,807.9500 ADA |
1.2636 USD |
1.2051 USD |
1.2900 USD |
1.2221 USD |
| 2021-07-14 |
1.2601 USD |
41,959,026.7000 ADA |
1.2651 USD |
1.2000 USD |
1.2900 USD |
1.2601 USD |
| 2021-07-13 |
1.2651 USD |
35,867,441.8200 ADA |
1.3122 USD |
1.2500 USD |
1.3202 USD |
1.2651 USD |
| 2021-07-12 |
1.3144 USD |
27,848,511.8000 ADA |
1.3491 USD |
1.2916 USD |
1.3747 USD |
1.3144 USD |
| 2021-07-11 |
1.3493 USD |
12,104,235.9200 ADA |
1.3358 USD |
1.3235 USD |
1.3673 USD |
1.3493 USD |
| 2021-07-10 |
1.3360 USD |
17,668,267.7000 ADA |
1.3509 USD |
1.3178 USD |
1.3665 USD |
1.3360 USD |
| 2021-07-09 |
1.3542 USD |
28,103,660.1100 ADA |
1.3276 USD |
1.2872 USD |
1.3743 USD |
1.3542 USD |
| 2021-07-08 |
1.3315 USD |
41,681,790.5000 ADA |
1.4049 USD |
1.3193 USD |
1.4073 USD |
1.3315 USD |
| 2021-07-07 |
1.4050 USD |
25,376,549.2200 ADA |
1.4163 USD |
1.4000 USD |
1.4412 USD |
1.4050 USD |
| 2021-07-06 |
1.4171 USD |
32,564,451.6300 ADA |
1.4038 USD |
1.3901 USD |
1.4575 USD |
1.4171 USD |
| 2021-07-05 |
1.4150 USD |
34,386,356.2800 ADA |
1.4621 USD |
1.3775 USD |
1.4623 USD |
1.4150 USD |
| 2021-07-04 |
1.4553 USD |
37,360,906.8800 ADA |
1.4053 USD |
1.3830 USD |
1.4960 USD |
1.4553 USD |
| 2021-07-03 |
1.4068 USD |
34,135,188.6100 ADA |
1.3957 USD |
1.3589 USD |
1.4440 USD |
1.4068 USD |
| 2021-07-02 |
1.3875 USD |
50,583,824.0900 ADA |
1.3322 USD |
1.2850 USD |
1.3918 USD |
1.3875 USD |
| 2021-07-01 |
1.3401 USD |
54,591,370.4900 ADA |
1.3861 USD |
1.3030 USD |
1.3869 USD |
1.3401 USD |
| 2021-06-30 |
1.3841 USD |
66,617,836.4800 ADA |
1.3728 USD |
1.2832 USD |
1.4019 USD |
1.3841 USD |
| 2021-06-29 |
1.3730 USD |
67,957,336.2800 ADA |
1.3263 USD |
1.3196 USD |
1.4218 USD |
1.3730 USD |
| 2021-06-28 |
1.3251 USD |
39,966,700.3000 ADA |
1.3386 USD |
1.3043 USD |
1.3500 USD |
1.3251 USD |
| 2021-06-27 |
1.3347 USD |
46,836,296.6200 ADA |
1.2519 USD |
1.2421 USD |
1.3500 USD |
1.3347 USD |
| 2021-06-26 |
1.2499 USD |
52,695,409.6000 ADA |
1.2529 USD |
1.2000 USD |
1.2918 USD |
1.2499 USD |
| 2021-06-25 |
1.2550 USD |
96,133,237.4100 ADA |
1.3600 USD |
1.2409 USD |
1.3961 USD |
1.2550 USD |
| 2021-06-24 |
1.3579 USD |
80,513,718.3400 ADA |
1.2513 USD |
1.2010 USD |
1.3998 USD |
1.3579 USD |
| 2021-06-23 |
1.2497 USD |
98,737,555.5100 ADA |
1.1584 USD |
1.1088 USD |
1.3100 USD |
1.2497 USD |
| 2021-06-22 |
1.1467 USD |
251,439,239.4300 ADA |
1.1742 USD |
1.0009 USD |
1.2678 USD |
1.1467 USD |
| 2021-06-21 |
1.1731 USD |
136,123,306.3900 ADA |
1.4255 USD |
1.1620 USD |
1.4364 USD |
1.1731 USD |
| 2021-06-20 |
1.4279 USD |
52,714,495.9400 ADA |
1.3848 USD |
1.3062 USD |
1.4593 USD |
1.4279 USD |
| 2021-06-19 |
1.3895 USD |
27,512,551.3200 ADA |
1.4169 USD |
1.3843 USD |
1.4422 USD |
1.3895 USD |
| 2021-06-18 |
1.4214 USD |
55,440,845.1000 ADA |
1.4824 USD |
1.3751 USD |
1.4920 USD |
1.4214 USD |
| 2021-06-17 |
1.4825 USD |
38,108,830.8100 ADA |
1.4850 USD |
1.4562 USD |
1.5389 USD |
1.4825 USD |
| 2021-06-16 |
1.4800 USD |
42,071,031.0500 ADA |
1.5553 USD |
1.4741 USD |
1.5747 USD |
1.4800 USD |
| 2021-06-15 |
1.5613 USD |
42,940,986.0800 ADA |
1.5772 USD |
1.5410 USD |
1.6127 USD |
1.5613 USD |
| 2021-06-14 |
1.5676 USD |
58,109,931.8000 ADA |
1.5568 USD |
1.5060 USD |
1.5958 USD |
1.5676 USD |
| 2021-06-13 |
1.5549 USD |
55,885,588.7000 ADA |
1.4781 USD |
1.4015 USD |
1.5820 USD |
1.5549 USD |
| 2021-06-12 |
1.4851 USD |
65,862,643.6200 ADA |
1.4377 USD |
1.3574 USD |
1.4941 USD |
1.4851 USD |
| 2021-06-11 |
1.4308 USD |
62,217,213.0900 ADA |
1.5328 USD |
1.4200 USD |
1.5479 USD |
1.4308 USD |
| 2021-06-10 |
1.5314 USD |
55,641,259.8800 ADA |
1.6281 USD |
1.5074 USD |
1.6396 USD |
1.5314 USD |
| 2021-06-09 |
1.6169 USD |
93,899,851.1500 ADA |
1.5837 USD |
1.4832 USD |
1.6349 USD |
1.6169 USD |
| 2021-06-08 |
1.5884 USD |
151,385,716.0200 ADA |
1.5665 USD |
1.4000 USD |
1.5973 USD |
1.5884 USD |
| 2021-06-07 |
1.5551 USD |
72,826,198.6500 ADA |
1.6778 USD |
1.5501 USD |
1.7436 USD |
1.5551 USD |
| 2021-06-06 |
1.6738 USD |
35,011,514.8300 ADA |
1.6562 USD |
1.6465 USD |
1.7080 USD |
1.6738 USD |
| 2021-06-05 |
1.6594 USD |
74,191,206.7000 ADA |
1.7087 USD |
1.6003 USD |
1.7833 USD |
1.6594 USD |
| 2021-06-04 |
1.7141 USD |
130,209,415.7000 ADA |
1.8459 USD |
1.6083 USD |
1.8483 USD |
1.7141 USD |
| 2021-06-03 |
1.8462 USD |
79,421,298.8500 ADA |
1.7538 USD |
1.7110 USD |
1.8890 USD |
1.8462 USD |
| 2021-06-02 |
1.7623 USD |
98,887,451.3100 ADA |
1.7349 USD |
1.7184 USD |
1.8050 USD |
1.7623 USD |
| 2021-06-01 |
1.7447 USD |
106,422,955.7800 ADA |
1.7383 USD |
1.6541 USD |
1.7800 USD |
1.7447 USD |
| 2021-05-31 |
1.7434 USD |
141,982,005.3600 ADA |
1.5769 USD |
1.5260 USD |
1.7500 USD |
1.7434 USD |
| 2021-05-30 |
1.5738 USD |
165,017,092.8300 ADA |
1.4043 USD |
1.3468 USD |
1.7000 USD |
1.5738 USD |
| 2021-05-29 |
1.4218 USD |
153,881,600.7300 ADA |
1.5133 USD |
1.3358 USD |
1.5615 USD |
1.4218 USD |
| 2021-05-28 |
1.5132 USD |
196,327,599.0100 ADA |
1.6565 USD |
1.4501 USD |
1.6800 USD |
1.5132 USD |
| 2021-05-27 |
1.6597 USD |
127,856,049.5600 ADA |
1.7822 USD |
1.6100 USD |
1.7900 USD |
1.6597 USD |