Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-11 |
1.7660 USD |
142,808,763.5000 ADA |
1.6447 USD |
1.5980 USD |
1.7800 USD |
1.7660 USD |
| 2021-05-10 |
1.6505 USD |
171,416,308.0400 ADA |
1.7698 USD |
1.5351 USD |
1.8274 USD |
1.6505 USD |
| 2021-05-09 |
1.7818 USD |
163,977,729.8700 ADA |
1.6252 USD |
1.5765 USD |
1.8356 USD |
1.7818 USD |
| 2021-05-08 |
1.6233 USD |
85,166,517.0200 ADA |
1.6559 USD |
1.5652 USD |
1.6569 USD |
1.6233 USD |
| 2021-05-07 |
1.6538 USD |
145,523,530.6600 ADA |
1.6509 USD |
1.5300 USD |
1.7499 USD |
1.6538 USD |
| 2021-05-06 |
1.6614 USD |
238,496,231.5300 ADA |
1.4827 USD |
1.4302 USD |
1.7050 USD |
1.6614 USD |
| 2021-05-05 |
1.4770 USD |
143,995,984.4900 ADA |
1.2716 USD |
1.2609 USD |
1.5000 USD |
1.4770 USD |
| 2021-05-04 |
1.2736 USD |
85,857,953.7700 ADA |
1.3643 USD |
1.2580 USD |
1.3681 USD |
1.2736 USD |
| 2021-05-03 |
1.3619 USD |
55,412,044.6000 ADA |
1.3284 USD |
1.3223 USD |
1.3816 USD |
1.3619 USD |
| 2021-05-02 |
1.3287 USD |
31,184,376.2200 ADA |
1.3537 USD |
1.2960 USD |
1.3575 USD |
1.3287 USD |
| 2021-05-01 |
1.3546 USD |
43,631,442.1900 ADA |
1.3556 USD |
1.3100 USD |
1.3700 USD |
1.3546 USD |
| 2021-04-30 |
1.3558 USD |
55,405,701.1700 ADA |
1.3066 USD |
1.2886 USD |
1.3720 USD |
1.3558 USD |
| 2021-04-29 |
1.3076 USD |
93,375,942.0200 ADA |
1.3390 USD |
1.2685 USD |
1.4124 USD |
1.3076 USD |
| 2021-04-28 |
1.3386 USD |
71,365,246.0000 ADA |
1.3081 USD |
1.2350 USD |
1.3500 USD |
1.3386 USD |
| 2021-04-27 |
1.3086 USD |
67,606,393.5900 ADA |
1.2385 USD |
1.2238 USD |
1.3356 USD |
1.3086 USD |
| 2021-04-26 |
1.2378 USD |
74,610,387.1600 ADA |
1.0923 USD |
1.0808 USD |
1.2543 USD |
1.2378 USD |
| 2021-04-25 |
1.0901 USD |
51,394,065.1100 ADA |
1.1047 USD |
1.0200 USD |
1.1481 USD |
1.0901 USD |
| 2021-04-24 |
1.1056 USD |
64,439,032.0100 ADA |
1.1600 USD |
1.0944 USD |
1.1985 USD |
1.1056 USD |
| 2021-04-23 |
1.1600 USD |
192,022,142.5700 ADA |
1.1456 USD |
0.9910 USD |
1.1691 USD |
1.1600 USD |
| 2021-04-22 |
1.1482 USD |
102,614,281.2000 ADA |
1.2048 USD |
1.1200 USD |
1.2800 USD |
1.1482 USD |
| 2021-04-21 |
1.2064 USD |
73,723,422.1200 ADA |
1.2685 USD |
1.1964 USD |
1.2890 USD |
1.2064 USD |
| 2021-04-20 |
1.2684 USD |
102,348,642.3500 ADA |
1.1968 USD |
1.1239 USD |
1.2839 USD |
1.2684 USD |
| 2021-04-19 |
1.1999 USD |
89,645,400.6100 ADA |
1.2804 USD |
1.1700 USD |
1.3277 USD |
1.1999 USD |
| 2021-04-18 |
1.2806 USD |
161,728,511.7200 ADA |
1.3773 USD |
1.1300 USD |
1.3924 USD |
1.2806 USD |
| 2021-04-17 |
1.3825 USD |
68,254,387.5000 ADA |
1.4130 USD |
1.3600 USD |
1.4599 USD |
1.3825 USD |
| 2021-04-16 |
1.4176 USD |
123,752,762.2900 ADA |
1.4806 USD |
1.3400 USD |
1.5222 USD |
1.4176 USD |
| 2021-04-15 |
1.4787 USD |
86,693,382.4700 ADA |
1.4528 USD |
1.4111 USD |
1.4975 USD |
1.4787 USD |
| 2021-04-14 |
1.4566 USD |
178,599,954.9800 ADA |
1.4140 USD |
1.3495 USD |
1.5591 USD |
1.4566 USD |
| 2021-04-13 |
1.4204 USD |
103,645,204.0000 ADA |
1.3153 USD |
1.2828 USD |
1.4368 USD |
1.4204 USD |
| 2021-04-12 |
1.3205 USD |
81,285,742.0400 ADA |
1.2638 USD |
1.2635 USD |
1.3476 USD |
1.3205 USD |
| 2021-04-11 |
1.2630 USD |
60,489,993.1500 ADA |
1.2182 USD |
1.1986 USD |
1.2900 USD |
1.2630 USD |
| 2021-04-10 |
1.2180 USD |
43,090,355.1300 ADA |
1.2027 USD |
1.1950 USD |
1.2516 USD |
1.2180 USD |
| 2021-04-09 |
1.2046 USD |
36,140,313.5500 ADA |
1.2190 USD |
1.1922 USD |
1.2299 USD |
1.2046 USD |
| 2021-04-08 |
1.2184 USD |
34,826,340.9800 ADA |
1.1745 USD |
1.1703 USD |
1.2289 USD |
1.2184 USD |
| 2021-04-07 |
1.1763 USD |
60,607,824.8300 ADA |
1.2578 USD |
1.1601 USD |
1.2909 USD |
1.1763 USD |
| 2021-04-06 |
1.2643 USD |
91,308,814.5400 ADA |
1.2124 USD |
1.1913 USD |
1.3423 USD |
1.2643 USD |
| 2021-04-05 |
1.2132 USD |
43,201,897.1500 ADA |
1.1823 USD |
1.1608 USD |
1.2263 USD |
1.2132 USD |
| 2021-04-04 |
1.1830 USD |
25,696,626.2700 ADA |
1.1639 USD |
1.1521 USD |
1.1941 USD |
1.1830 USD |
| 2021-04-03 |
1.1640 USD |
51,643,065.4900 ADA |
1.1908 USD |
1.1605 USD |
1.2413 USD |
1.1640 USD |
| 2021-04-02 |
1.1914 USD |
45,345,469.4200 ADA |
1.1842 USD |
1.1800 USD |
1.2450 USD |
1.1914 USD |
| 2021-04-01 |
1.1842 USD |
36,674,913.0600 ADA |
1.1926 USD |
1.1710 USD |
1.2079 USD |
1.1842 USD |
| 2021-03-31 |
1.1926 USD |
45,905,684.3600 ADA |
1.2135 USD |
1.1526 USD |
1.2138 USD |
1.1926 USD |
| 2021-03-30 |
1.2128 USD |
45,116,917.4700 ADA |
1.2032 USD |
1.1888 USD |
1.2365 USD |
1.2128 USD |
| 2021-03-29 |
1.2027 USD |
43,422,243.8900 ADA |
1.1904 USD |
1.1777 USD |
1.2294 USD |
1.2027 USD |
| 2021-03-28 |
1.1901 USD |
38,993,983.8500 ADA |
1.1775 USD |
1.1666 USD |
1.2188 USD |
1.1901 USD |
| 2021-03-27 |
1.1776 USD |
47,614,853.5700 ADA |
1.2149 USD |
1.1575 USD |
1.2415 USD |
1.1776 USD |
| 2021-03-26 |
1.2119 USD |
73,520,427.6100 ADA |
1.0963 USD |
1.0944 USD |
1.2869 USD |
1.2119 USD |
| 2021-03-25 |
1.0998 USD |
74,457,892.3900 ADA |
1.0691 USD |
1.0442 USD |
1.1547 USD |
1.0998 USD |
| 2021-03-24 |
1.0702 USD |
59,819,057.9400 ADA |
1.1175 USD |
1.0400 USD |
1.1686 USD |
1.0702 USD |
| 2021-03-23 |
1.1186 USD |
63,594,289.3900 ADA |
1.1027 USD |
1.0820 USD |
1.1742 USD |
1.1186 USD |