Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-23 |
0.3903 USD |
22,167,353.9290 ADA |
0.3764 USD |
0.3738 USD |
0.3930 USD |
0.3903 USD |
| 2024-08-22 |
0.3743 USD |
16,807,790.7099 ADA |
0.3690 USD |
0.3644 USD |
0.3759 USD |
0.3743 USD |
| 2024-08-21 |
0.3691 USD |
21,077,750.6934 ADA |
0.3434 USD |
0.3430 USD |
0.3776 USD |
0.3691 USD |
| 2024-08-20 |
0.3447 USD |
16,690,723.7059 ADA |
0.3367 USD |
0.3355 USD |
0.3545 USD |
0.3447 USD |
| 2024-08-19 |
0.3360 USD |
8,111,102.2447 ADA |
0.3342 USD |
0.3279 USD |
0.3377 USD |
0.3360 USD |
| 2024-08-18 |
0.3387 USD |
9,200,573.4489 ADA |
0.3372 USD |
0.3329 USD |
0.3399 USD |
0.3387 USD |
| 2024-08-17 |
0.3361 USD |
8,211,785.0194 ADA |
0.3302 USD |
0.3274 USD |
0.3389 USD |
0.3361 USD |
| 2024-08-16 |
0.3302 USD |
14,387,307.3291 ADA |
0.3247 USD |
0.3204 USD |
0.3454 USD |
0.3302 USD |
| 2024-08-15 |
0.3228 USD |
13,977,543.1732 ADA |
0.3355 USD |
0.3205 USD |
0.3418 USD |
0.3228 USD |
| 2024-08-14 |
0.3355 USD |
12,100,914.5404 ADA |
0.3400 USD |
0.3311 USD |
0.3458 USD |
0.3355 USD |
| 2024-08-13 |
0.3411 USD |
9,086,657.0614 ADA |
0.3389 USD |
0.3307 USD |
0.3451 USD |
0.3411 USD |
| 2024-08-12 |
0.3392 USD |
10,968,158.0142 ADA |
0.3280 USD |
0.3265 USD |
0.3445 USD |
0.3392 USD |
| 2024-08-11 |
0.3293 USD |
9,745,437.3781 ADA |
0.3459 USD |
0.3271 USD |
0.3565 USD |
0.3293 USD |
| 2024-08-10 |
0.3472 USD |
6,769,142.3192 ADA |
0.3485 USD |
0.3444 USD |
0.3523 USD |
0.3472 USD |
| 2024-08-09 |
0.3483 USD |
17,148,941.9801 ADA |
0.3516 USD |
0.3366 USD |
0.3546 USD |
0.3483 USD |
| 2024-08-08 |
0.3524 USD |
18,971,653.3271 ADA |
0.3241 USD |
0.3188 USD |
0.3539 USD |
0.3524 USD |
| 2024-08-07 |
0.3232 USD |
20,117,533.6980 ADA |
0.3313 USD |
0.3125 USD |
0.3411 USD |
0.3232 USD |
| 2024-08-06 |
0.3295 USD |
23,323,892.7626 ADA |
0.3121 USD |
0.3115 USD |
0.3371 USD |
0.3295 USD |
| 2024-08-05 |
0.3137 USD |
95,443,116.4754 ADA |
0.3440 USD |
0.2774 USD |
0.3457 USD |
0.3137 USD |
| 2024-08-04 |
0.3468 USD |
24,254,005.9976 ADA |
0.3641 USD |
0.3335 USD |
0.3676 USD |
0.3468 USD |
| 2024-08-03 |
0.3596 USD |
14,529,983.2068 ADA |
0.3630 USD |
0.3490 USD |
0.3726 USD |
0.3596 USD |
| 2024-08-02 |
0.3634 USD |
28,869,566.6915 ADA |
0.3924 USD |
0.3587 USD |
0.3949 USD |
0.3634 USD |
| 2024-08-01 |
0.3915 USD |
24,595,439.8817 ADA |
0.3884 USD |
0.3680 USD |
0.3955 USD |
0.3915 USD |
| 2024-07-31 |
0.3890 USD |
15,413,166.2603 ADA |
0.4013 USD |
0.3870 USD |
0.4077 USD |
0.3890 USD |
| 2024-07-30 |
0.4007 USD |
12,804,360.3247 ADA |
0.4031 USD |
0.3940 USD |
0.4076 USD |
0.4007 USD |
| 2024-07-29 |
0.4047 USD |
14,000,423.2368 ADA |
0.4074 USD |
0.4046 USD |
0.4272 USD |
0.4047 USD |
| 2024-07-28 |
0.4060 USD |
5,099,999.5714 ADA |
0.4171 USD |
0.4045 USD |
0.4206 USD |
0.4060 USD |
| 2024-07-27 |
0.4179 USD |
15,824,563.2936 ADA |
0.4171 USD |
0.4128 USD |
0.4292 USD |
0.4179 USD |
| 2024-07-26 |
0.4178 USD |
14,387,372.3606 ADA |
0.3948 USD |
0.3944 USD |
0.4199 USD |
0.4178 USD |
| 2024-07-25 |
0.3941 USD |
22,314,361.0036 ADA |
0.4062 USD |
0.3816 USD |
0.4083 USD |
0.3941 USD |
| 2024-07-24 |
0.4071 USD |
21,170,087.1689 ADA |
0.4101 USD |
0.4040 USD |
0.4213 USD |
0.4071 USD |
| 2024-07-23 |
0.4103 USD |
14,224,346.0733 ADA |
0.4263 USD |
0.4030 USD |
0.4298 USD |
0.4103 USD |
| 2024-07-22 |
0.4273 USD |
19,229,858.9724 ADA |
0.4475 USD |
0.4253 USD |
0.4502 USD |
0.4273 USD |
| 2024-07-21 |
0.4458 USD |
10,628,376.1949 ADA |
0.4376 USD |
0.4169 USD |
0.4488 USD |
0.4458 USD |
| 2024-07-20 |
0.4379 USD |
8,404,459.4666 ADA |
0.4392 USD |
0.4276 USD |
0.4421 USD |
0.4379 USD |
| 2024-07-19 |
0.4391 USD |
12,946,061.6760 ADA |
0.4235 USD |
0.4142 USD |
0.4433 USD |
0.4391 USD |
| 2024-07-18 |
0.4254 USD |
12,611,562.0220 ADA |
0.4360 USD |
0.4198 USD |
0.4497 USD |
0.4254 USD |
| 2024-07-17 |
0.4390 USD |
17,957,495.8183 ADA |
0.4381 USD |
0.4375 USD |
0.4568 USD |
0.4390 USD |
| 2024-07-16 |
0.4370 USD |
18,854,274.8619 ADA |
0.4452 USD |
0.4266 USD |
0.4528 USD |
0.4370 USD |
| 2024-07-15 |
0.4418 USD |
19,400,326.4694 ADA |
0.4318 USD |
0.4312 USD |
0.4447 USD |
0.4418 USD |
| 2024-07-14 |
0.4335 USD |
12,883,731.8597 ADA |
0.4419 USD |
0.4239 USD |
0.4453 USD |
0.4335 USD |
| 2024-07-13 |
0.4413 USD |
19,508,690.9162 ADA |
0.4166 USD |
0.4117 USD |
0.4471 USD |
0.4413 USD |
| 2024-07-12 |
0.4168 USD |
19,240,951.7153 ADA |
0.3962 USD |
0.3932 USD |
0.4180 USD |
0.4168 USD |
| 2024-07-11 |
0.3947 USD |
18,733,238.5007 ADA |
0.3890 USD |
0.3845 USD |
0.4050 USD |
0.3947 USD |
| 2024-07-10 |
0.3886 USD |
15,212,054.1799 ADA |
0.3754 USD |
0.3719 USD |
0.3899 USD |
0.3886 USD |
| 2024-07-09 |
0.3759 USD |
15,409,219.3778 ADA |
0.3686 USD |
0.3626 USD |
0.3806 USD |
0.3759 USD |
| 2024-07-08 |
0.3699 USD |
28,824,087.8855 ADA |
0.3466 USD |
0.3309 USD |
0.3799 USD |
0.3699 USD |
| 2024-07-07 |
0.3515 USD |
10,165,564.6199 ADA |
0.3709 USD |
0.3485 USD |
0.3713 USD |
0.3515 USD |
| 2024-07-06 |
0.3709 USD |
19,016,342.6993 ADA |
0.3500 USD |
0.3467 USD |
0.3850 USD |
0.3709 USD |
| 2024-07-05 |
0.3501 USD |
59,689,404.4073 ADA |
0.3620 USD |
0.3171 USD |
0.3622 USD |
0.3501 USD |