Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-04 |
0.3685 USD |
23,442,648.7387 ADA |
0.4063 USD |
0.3677 USD |
0.4133 USD |
0.3685 USD |
| 2024-07-03 |
0.4065 USD |
19,391,095.3412 ADA |
0.4177 USD |
0.3996 USD |
0.4230 USD |
0.4065 USD |
| 2024-07-02 |
0.4184 USD |
13,733,241.2504 ADA |
0.4029 USD |
0.4024 USD |
0.4189 USD |
0.4184 USD |
| 2024-07-01 |
0.4026 USD |
15,733,938.8717 ADA |
0.3922 USD |
0.3909 USD |
0.4081 USD |
0.4026 USD |
| 2024-06-30 |
0.3921 USD |
8,996,652.9047 ADA |
0.3831 USD |
0.3779 USD |
0.3931 USD |
0.3921 USD |
| 2024-06-29 |
0.3837 USD |
8,565,536.3749 ADA |
0.3851 USD |
0.3837 USD |
0.4032 USD |
0.3837 USD |
| 2024-06-28 |
0.3857 USD |
15,684,979.4177 ADA |
0.3908 USD |
0.3844 USD |
0.3963 USD |
0.3857 USD |
| 2024-06-27 |
0.3904 USD |
16,110,544.8513 ADA |
0.3848 USD |
0.3774 USD |
0.3990 USD |
0.3904 USD |
| 2024-06-26 |
0.3875 USD |
9,989,855.9043 ADA |
0.3919 USD |
0.3825 USD |
0.3963 USD |
0.3875 USD |
| 2024-06-25 |
0.3932 USD |
15,071,607.5610 ADA |
0.3775 USD |
0.3766 USD |
0.3974 USD |
0.3932 USD |
| 2024-06-24 |
0.3772 USD |
25,083,308.5912 ADA |
0.3798 USD |
0.3641 USD |
0.3814 USD |
0.3772 USD |
| 2024-06-23 |
0.3809 USD |
7,520,846.8943 ADA |
0.3846 USD |
0.3784 USD |
0.3930 USD |
0.3809 USD |
| 2024-06-22 |
0.3858 USD |
12,445,152.2362 ADA |
0.3760 USD |
0.3711 USD |
0.3909 USD |
0.3858 USD |
| 2024-06-21 |
0.3777 USD |
19,467,233.1289 ADA |
0.3843 USD |
0.3734 USD |
0.3908 USD |
0.3777 USD |
| 2024-06-20 |
0.3841 USD |
26,817,405.0539 ADA |
0.3838 USD |
0.3770 USD |
0.3974 USD |
0.3841 USD |
| 2024-06-19 |
0.3839 USD |
26,406,976.1289 ADA |
0.3834 USD |
0.3801 USD |
0.3978 USD |
0.3839 USD |
| 2024-06-18 |
0.3834 USD |
44,928,015.5477 ADA |
0.4012 USD |
0.3661 USD |
0.4025 USD |
0.3834 USD |
| 2024-06-17 |
0.4024 USD |
16,544,392.6614 ADA |
0.4167 USD |
0.3900 USD |
0.4207 USD |
0.4024 USD |
| 2024-06-16 |
0.4179 USD |
5,751,914.8968 ADA |
0.4138 USD |
0.4089 USD |
0.4190 USD |
0.4179 USD |
| 2024-06-15 |
0.4141 USD |
8,742,664.5940 ADA |
0.4118 USD |
0.4079 USD |
0.4155 USD |
0.4141 USD |
| 2024-06-14 |
0.4114 USD |
18,131,270.2056 ADA |
0.4208 USD |
0.4000 USD |
0.4245 USD |
0.4114 USD |
| 2024-06-13 |
0.4203 USD |
13,544,692.4136 ADA |
0.4377 USD |
0.4187 USD |
0.4389 USD |
0.4203 USD |
| 2024-06-12 |
0.4380 USD |
15,455,599.4067 ADA |
0.4220 USD |
0.4145 USD |
0.4442 USD |
0.4380 USD |
| 2024-06-11 |
0.4214 USD |
20,094,571.0613 ADA |
0.4404 USD |
0.4127 USD |
0.4416 USD |
0.4214 USD |
| 2024-06-10 |
0.4392 USD |
11,902,208.0510 ADA |
0.4444 USD |
0.4350 USD |
0.4511 USD |
0.4392 USD |
| 2024-06-09 |
0.4438 USD |
7,527,642.8645 ADA |
0.4367 USD |
0.4317 USD |
0.4462 USD |
0.4438 USD |
| 2024-06-08 |
0.4357 USD |
13,513,031.6337 ADA |
0.4492 USD |
0.4321 USD |
0.4492 USD |
0.4357 USD |
| 2024-06-07 |
0.4500 USD |
37,958,756.8057 ADA |
0.4580 USD |
0.4300 USD |
0.4900 USD |
0.4500 USD |
| 2024-06-06 |
0.4564 USD |
14,065,315.5773 ADA |
0.4616 USD |
0.4460 USD |
0.4622 USD |
0.4564 USD |
| 2024-06-05 |
0.4606 USD |
12,640,087.6404 ADA |
0.4616 USD |
0.4571 USD |
0.4690 USD |
0.4606 USD |
| 2024-06-04 |
0.4610 USD |
16,324,398.8776 ADA |
0.4574 USD |
0.4525 USD |
0.4661 USD |
0.4610 USD |
| 2024-06-03 |
0.4590 USD |
12,001,317.4701 ADA |
0.4464 USD |
0.4431 USD |
0.4633 USD |
0.4590 USD |
| 2024-06-02 |
0.4466 USD |
7,444,685.7652 ADA |
0.4496 USD |
0.4402 USD |
0.4537 USD |
0.4466 USD |
| 2024-06-01 |
0.4495 USD |
5,822,688.4133 ADA |
0.4467 USD |
0.4445 USD |
0.4530 USD |
0.4495 USD |
| 2024-05-31 |
0.4464 USD |
9,912,755.3559 ADA |
0.4463 USD |
0.4433 USD |
0.4556 USD |
0.4464 USD |
| 2024-05-30 |
0.4480 USD |
16,332,715.3189 ADA |
0.4504 USD |
0.4400 USD |
0.4684 USD |
0.4480 USD |
| 2024-05-29 |
0.4520 USD |
12,343,918.6932 ADA |
0.4576 USD |
0.4502 USD |
0.4638 USD |
0.4520 USD |
| 2024-05-28 |
0.4576 USD |
10,931,017.0983 ADA |
0.4680 USD |
0.4515 USD |
0.4689 USD |
0.4576 USD |
| 2024-05-27 |
0.4673 USD |
13,170,955.2737 ADA |
0.4581 USD |
0.4563 USD |
0.4749 USD |
0.4673 USD |
| 2024-05-26 |
0.4596 USD |
7,845,005.8232 ADA |
0.4619 USD |
0.4547 USD |
0.4628 USD |
0.4596 USD |
| 2024-05-25 |
0.4618 USD |
8,306,875.3212 ADA |
0.4595 USD |
0.4570 USD |
0.4645 USD |
0.4618 USD |
| 2024-05-24 |
0.4582 USD |
14,764,257.1423 ADA |
0.4651 USD |
0.4540 USD |
0.4696 USD |
0.4582 USD |
| 2024-05-23 |
0.4622 USD |
25,283,833.6885 ADA |
0.4832 USD |
0.4453 USD |
0.4884 USD |
0.4622 USD |
| 2024-05-22 |
0.4828 USD |
16,053,067.7416 ADA |
0.4946 USD |
0.4747 USD |
0.4953 USD |
0.4828 USD |
| 2024-05-21 |
0.4938 USD |
20,531,015.0749 ADA |
0.5022 USD |
0.4906 USD |
0.5105 USD |
0.4938 USD |
| 2024-05-20 |
0.4980 USD |
23,708,002.5375 ADA |
0.4674 USD |
0.4607 USD |
0.4994 USD |
0.4980 USD |
| 2024-05-19 |
0.4687 USD |
9,388,139.7986 ADA |
0.4823 USD |
0.4648 USD |
0.4840 USD |
0.4687 USD |
| 2024-05-18 |
0.4823 USD |
9,386,672.0632 ADA |
0.4823 USD |
0.4757 USD |
0.4860 USD |
0.4823 USD |
| 2024-05-17 |
0.4811 USD |
22,205,103.8496 ADA |
0.4597 USD |
0.4552 USD |
0.4908 USD |
0.4811 USD |
| 2024-05-16 |
0.4586 USD |
17,773,775.2393 ADA |
0.4528 USD |
0.4486 USD |
0.4628 USD |
0.4586 USD |