Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-30 |
0.8598 USD |
60,449,520.7870 ADA |
0.8573 USD |
0.8279 USD |
0.9030 USD |
0.8598 USD |
| 2024-12-29 |
0.8572 USD |
29,666,737.5614 ADA |
0.8880 USD |
0.8500 USD |
0.9106 USD |
0.8572 USD |
| 2024-12-28 |
0.8881 USD |
18,604,958.0581 ADA |
0.8758 USD |
0.8650 USD |
0.8982 USD |
0.8881 USD |
| 2024-12-27 |
0.8758 USD |
38,282,571.5500 ADA |
0.8601 USD |
0.8541 USD |
0.9135 USD |
0.8758 USD |
| 2024-12-26 |
0.8601 USD |
32,696,061.2144 ADA |
0.9169 USD |
0.8500 USD |
0.9274 USD |
0.8601 USD |
| 2024-12-25 |
0.9169 USD |
28,710,513.7360 ADA |
0.9351 USD |
0.8991 USD |
0.9394 USD |
0.9169 USD |
| 2024-12-24 |
0.9352 USD |
45,299,135.9147 ADA |
0.9251 USD |
0.8905 USD |
0.9497 USD |
0.9352 USD |
| 2024-12-23 |
0.9252 USD |
71,956,343.2001 ADA |
0.8824 USD |
0.8612 USD |
0.9412 USD |
0.9252 USD |
| 2024-12-22 |
0.8824 USD |
48,726,488.5332 ADA |
0.9047 USD |
0.8580 USD |
0.9243 USD |
0.8824 USD |
| 2024-12-21 |
0.9047 USD |
76,129,984.1790 ADA |
0.9495 USD |
0.8859 USD |
0.9976 USD |
0.9047 USD |
| 2024-12-20 |
0.9498 USD |
167,668,111.9208 ADA |
0.8801 USD |
0.7606 USD |
0.9594 USD |
0.9498 USD |
| 2024-12-19 |
0.8799 USD |
129,588,528.4234 ADA |
0.9677 USD |
0.8460 USD |
0.9886 USD |
0.8799 USD |
| 2024-12-18 |
0.9678 USD |
73,184,303.8496 ADA |
1.0524 USD |
0.9635 USD |
1.0610 USD |
0.9678 USD |
| 2024-12-17 |
1.0523 USD |
53,314,603.9414 ADA |
1.0779 USD |
1.0422 USD |
1.1116 USD |
1.0523 USD |
| 2024-12-16 |
1.0781 USD |
63,960,120.2848 ADA |
1.0990 USD |
1.0470 USD |
1.1209 USD |
1.0781 USD |
| 2024-12-15 |
1.0989 USD |
40,662,182.5057 ADA |
1.0607 USD |
1.0388 USD |
1.1120 USD |
1.0989 USD |
| 2024-12-14 |
1.0609 USD |
48,876,226.8034 ADA |
1.1213 USD |
1.0429 USD |
1.1332 USD |
1.0609 USD |
| 2024-12-13 |
1.1212 USD |
60,630,948.4175 ADA |
1.1232 USD |
1.0771 USD |
1.1310 USD |
1.1212 USD |
| 2024-12-12 |
1.1230 USD |
106,811,646.8418 ADA |
1.0874 USD |
1.0728 USD |
1.1829 USD |
1.1230 USD |
| 2024-12-11 |
1.0873 USD |
109,686,492.7642 ADA |
1.0222 USD |
0.9721 USD |
1.1160 USD |
1.0873 USD |
| 2024-12-10 |
1.0223 USD |
208,565,586.4698 ADA |
1.0045 USD |
0.9100 USD |
1.0438 USD |
1.0223 USD |
| 2024-12-09 |
1.0040 USD |
179,961,375.0206 ADA |
1.1944 USD |
0.9000 USD |
1.1946 USD |
1.0040 USD |
| 2024-12-08 |
1.1946 USD |
67,370,862.6607 ADA |
1.2110 USD |
1.1733 USD |
1.2249 USD |
1.1946 USD |
| 2024-12-07 |
1.2111 USD |
52,873,746.4056 ADA |
1.2298 USD |
1.1900 USD |
1.2383 USD |
1.2111 USD |
| 2024-12-06 |
1.2292 USD |
91,949,296.3336 ADA |
1.1614 USD |
1.1358 USD |
1.2388 USD |
1.2292 USD |
| 2024-12-05 |
1.1612 USD |
141,869,812.6245 ADA |
1.1886 USD |
1.1163 USD |
1.2461 USD |
1.1612 USD |
| 2024-12-04 |
1.1887 USD |
108,667,129.5781 ADA |
1.1930 USD |
1.1407 USD |
1.2420 USD |
1.1887 USD |
| 2024-12-03 |
1.1920 USD |
204,264,338.4985 ADA |
1.2028 USD |
1.1402 USD |
1.3278 USD |
1.1920 USD |
| 2024-12-02 |
1.2024 USD |
204,284,456.1537 ADA |
1.1505 USD |
1.0568 USD |
1.2428 USD |
1.2024 USD |
| 2024-12-01 |
1.1503 USD |
98,752,300.7446 ADA |
1.0796 USD |
1.0373 USD |
1.1647 USD |
1.1503 USD |
| 2024-11-30 |
1.0797 USD |
81,483,792.2768 ADA |
1.0755 USD |
1.0505 USD |
1.1500 USD |
1.0797 USD |
| 2024-11-29 |
1.0761 USD |
88,949,295.6014 ADA |
1.0321 USD |
1.0278 USD |
1.1000 USD |
1.0761 USD |
| 2024-11-28 |
1.0323 USD |
50,937,835.7792 ADA |
1.0132 USD |
0.9705 USD |
1.0492 USD |
1.0323 USD |
| 2024-11-27 |
1.0123 USD |
92,209,033.2004 ADA |
0.9599 USD |
0.9312 USD |
1.0427 USD |
1.0123 USD |
| 2024-11-26 |
0.9599 USD |
111,391,891.3278 ADA |
0.9430 USD |
0.8723 USD |
0.9907 USD |
0.9599 USD |
| 2024-11-25 |
0.9435 USD |
124,539,606.4818 ADA |
1.0243 USD |
0.9264 USD |
1.0793 USD |
0.9435 USD |
| 2024-11-24 |
1.0241 USD |
147,919,637.7067 ADA |
1.0668 USD |
0.9386 USD |
1.0996 USD |
1.0241 USD |
| 2024-11-23 |
1.0670 USD |
223,180,919.3130 ADA |
1.0191 USD |
1.0174 USD |
1.1550 USD |
1.0670 USD |
| 2024-11-22 |
1.0190 USD |
253,984,616.8332 ADA |
0.8229 USD |
0.8134 USD |
1.0478 USD |
1.0190 USD |
| 2024-11-21 |
0.8230 USD |
94,551,159.1158 ADA |
0.8009 USD |
0.7676 USD |
0.8250 USD |
0.8230 USD |
| 2024-11-20 |
0.8007 USD |
139,995,394.6370 ADA |
0.7396 USD |
0.7393 USD |
0.8490 USD |
0.8007 USD |
| 2024-11-19 |
0.7397 USD |
61,070,502.3908 ADA |
0.7329 USD |
0.7212 USD |
0.7655 USD |
0.7397 USD |
| 2024-11-18 |
0.7332 USD |
90,782,144.1579 ADA |
0.7028 USD |
0.7005 USD |
0.7837 USD |
0.7332 USD |
| 2024-11-17 |
0.7028 USD |
78,989,637.3830 ADA |
0.7420 USD |
0.6904 USD |
0.7738 USD |
0.7028 USD |
| 2024-11-16 |
0.7420 USD |
189,538,755.4534 ADA |
0.7073 USD |
0.7026 USD |
0.8199 USD |
0.7420 USD |
| 2024-11-15 |
0.7073 USD |
191,383,299.6838 ADA |
0.5790 USD |
0.5750 USD |
0.7076 USD |
0.7073 USD |
| 2024-11-14 |
0.5790 USD |
78,072,120.0163 ADA |
0.5790 USD |
0.5418 USD |
0.6000 USD |
0.5790 USD |
| 2024-11-13 |
0.5791 USD |
113,575,358.6224 ADA |
0.5716 USD |
0.5197 USD |
0.6108 USD |
0.5791 USD |
| 2024-11-12 |
0.5715 USD |
138,778,101.9837 ADA |
0.6142 USD |
0.5556 USD |
0.6550 USD |
0.5715 USD |
| 2024-11-11 |
0.6139 USD |
132,776,243.6121 ADA |
0.5909 USD |
0.5643 USD |
0.6247 USD |
0.6139 USD |