Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.4586 USD |
17,773,775.2393 ADA |
0.4528 USD |
0.4486 USD |
0.4628 USD |
0.4586 USD |
| 2024-05-15 |
0.4528 USD |
18,836,032.2439 ADA |
0.4282 USD |
0.4258 USD |
0.4554 USD |
0.4528 USD |
| 2024-05-14 |
0.4280 USD |
10,335,809.7697 ADA |
0.4364 USD |
0.4260 USD |
0.4383 USD |
0.4280 USD |
| 2024-05-13 |
0.4382 USD |
14,491,031.6471 ADA |
0.4378 USD |
0.4251 USD |
0.4529 USD |
0.4382 USD |
| 2024-05-12 |
0.4361 USD |
5,374,138.1947 ADA |
0.4388 USD |
0.4329 USD |
0.4434 USD |
0.4361 USD |
| 2024-05-11 |
0.4390 USD |
9,089,221.8082 ADA |
0.4479 USD |
0.4378 USD |
0.4510 USD |
0.4390 USD |
| 2024-05-10 |
0.4454 USD |
14,265,216.4428 ADA |
0.4633 USD |
0.4430 USD |
0.4687 USD |
0.4454 USD |
| 2024-05-09 |
0.4626 USD |
14,378,765.2660 ADA |
0.4515 USD |
0.4467 USD |
0.4645 USD |
0.4626 USD |
| 2024-05-08 |
0.4532 USD |
22,476,881.8170 ADA |
0.4413 USD |
0.4364 USD |
0.4687 USD |
0.4532 USD |
| 2024-05-07 |
0.4445 USD |
16,307,019.4432 ADA |
0.4538 USD |
0.4439 USD |
0.4565 USD |
0.4445 USD |
| 2024-05-06 |
0.4554 USD |
16,561,077.7299 ADA |
0.4581 USD |
0.4515 USD |
0.4753 USD |
0.4554 USD |
| 2024-05-05 |
0.4592 USD |
9,776,588.7217 ADA |
0.4634 USD |
0.4522 USD |
0.4660 USD |
0.4592 USD |
| 2024-05-04 |
0.4631 USD |
12,065,291.1429 ADA |
0.4675 USD |
0.4625 USD |
0.4772 USD |
0.4631 USD |
| 2024-05-03 |
0.4672 USD |
18,748,198.0678 ADA |
0.4578 USD |
0.4463 USD |
0.4738 USD |
0.4672 USD |
| 2024-05-02 |
0.4593 USD |
17,032,723.3031 ADA |
0.4484 USD |
0.4478 USD |
0.4625 USD |
0.4593 USD |
| 2024-05-01 |
0.4477 USD |
31,635,827.1446 ADA |
0.4408 USD |
0.4179 USD |
0.4573 USD |
0.4477 USD |
| 2024-04-30 |
0.4410 USD |
7,112,344.2642 ADA |
0.4330 USD |
0.4291 USD |
0.4441 USD |
0.4410 USD |
| 2024-04-29 |
0.4571 USD |
13,309,833.2196 ADA |
0.4597 USD |
0.4464 USD |
0.4636 USD |
0.4571 USD |
| 2024-04-28 |
0.4617 USD |
8,689,280.9723 ADA |
0.4673 USD |
0.4597 USD |
0.4780 USD |
0.4617 USD |
| 2024-04-27 |
0.4673 USD |
11,984,739.4569 ADA |
0.4629 USD |
0.4450 USD |
0.4696 USD |
0.4673 USD |
| 2024-04-26 |
0.4623 USD |
11,998,483.0521 ADA |
0.4685 USD |
0.4605 USD |
0.4788 USD |
0.4623 USD |
| 2024-04-25 |
0.4705 USD |
18,646,758.5872 ADA |
0.4748 USD |
0.4620 USD |
0.4798 USD |
0.4705 USD |
| 2024-04-24 |
0.4770 USD |
3,095,917.1883 ADA |
0.4788 USD |
0.4721 USD |
0.4816 USD |
0.4770 USD |
| 2024-04-23 |
0.5004 USD |
8,311,342.9148 ADA |
0.5106 USD |
0.4970 USD |
0.5112 USD |
0.5004 USD |
| 2024-04-22 |
0.5207 USD |
21,261,518.4468 ADA |
0.4994 USD |
0.4950 USD |
0.5227 USD |
0.5207 USD |
| 2024-04-21 |
0.4998 USD |
21,344,973.8351 ADA |
0.5070 USD |
0.4877 USD |
0.5128 USD |
0.4998 USD |
| 2024-04-20 |
0.5053 USD |
25,188,390.9585 ADA |
0.4683 USD |
0.4647 USD |
0.5089 USD |
0.5053 USD |
| 2024-04-19 |
0.4662 USD |
31,581,519.3191 ADA |
0.4583 USD |
0.4228 USD |
0.4763 USD |
0.4662 USD |
| 2024-04-18 |
0.4568 USD |
20,241,608.1183 ADA |
0.4442 USD |
0.4345 USD |
0.4614 USD |
0.4568 USD |
| 2024-04-17 |
0.4464 USD |
23,641,868.9670 ADA |
0.4583 USD |
0.4274 USD |
0.4652 USD |
0.4464 USD |
| 2024-04-16 |
0.4583 USD |
27,055,245.9368 ADA |
0.4612 USD |
0.4393 USD |
0.4788 USD |
0.4583 USD |
| 2024-04-15 |
0.4589 USD |
41,452,014.4085 ADA |
0.4682 USD |
0.4392 USD |
0.4957 USD |
0.4589 USD |
| 2024-04-14 |
0.4685 USD |
51,970,999.5648 ADA |
0.4461 USD |
0.4333 USD |
0.4783 USD |
0.4685 USD |
| 2024-04-13 |
0.4447 USD |
63,572,636.1348 ADA |
0.5030 USD |
0.4051 USD |
0.5167 USD |
0.4447 USD |
| 2024-04-12 |
0.4978 USD |
65,667,911.0174 ADA |
0.5859 USD |
0.4700 USD |
0.5924 USD |
0.4978 USD |
| 2024-04-11 |
0.5864 USD |
14,205,432.6350 ADA |
0.5863 USD |
0.5753 USD |
0.5945 USD |
0.5864 USD |
| 2024-04-10 |
0.5854 USD |
25,455,795.6591 ADA |
0.5909 USD |
0.5580 USD |
0.5939 USD |
0.5854 USD |
| 2024-04-09 |
0.5908 USD |
21,950,036.4907 ADA |
0.6135 USD |
0.5896 USD |
0.6241 USD |
0.5908 USD |
| 2024-04-08 |
0.6137 USD |
21,190,159.0552 ADA |
0.5888 USD |
0.5792 USD |
0.6170 USD |
0.6137 USD |
| 2024-04-07 |
0.5891 USD |
13,529,211.4413 ADA |
0.5840 USD |
0.5817 USD |
0.5973 USD |
0.5891 USD |
| 2024-04-06 |
0.5862 USD |
10,636,421.5874 ADA |
0.5746 USD |
0.5711 USD |
0.5862 USD |
0.5862 USD |
| 2024-04-05 |
0.5754 USD |
19,921,353.8664 ADA |
0.5835 USD |
0.5598 USD |
0.5852 USD |
0.5754 USD |
| 2024-04-04 |
0.5771 USD |
23,351,380.2062 ADA |
0.5692 USD |
0.5592 USD |
0.5971 USD |
0.5771 USD |
| 2024-04-03 |
0.5745 USD |
21,363,717.6552 ADA |
0.5810 USD |
0.5628 USD |
0.5950 USD |
0.5745 USD |
| 2024-04-02 |
0.5842 USD |
32,071,950.7599 ADA |
0.6216 USD |
0.5739 USD |
0.6218 USD |
0.5842 USD |
| 2024-04-01 |
0.6216 USD |
27,173,627.5859 ADA |
0.6499 USD |
0.6052 USD |
0.6516 USD |
0.6216 USD |
| 2024-03-31 |
0.6506 USD |
14,086,475.1338 ADA |
0.6438 USD |
0.6419 USD |
0.6536 USD |
0.6506 USD |
| 2024-03-30 |
0.6424 USD |
17,319,344.0333 ADA |
0.6646 USD |
0.6419 USD |
0.6694 USD |
0.6424 USD |
| 2024-03-29 |
0.6646 USD |
19,617,428.1088 ADA |
0.6512 USD |
0.6352 USD |
0.6682 USD |
0.6646 USD |
| 2024-03-28 |
0.6527 USD |
19,486,166.0387 ADA |
0.6475 USD |
0.6349 USD |
0.6583 USD |
0.6527 USD |