Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
0.6493 USD |
32,070,092.2778 ADA |
0.6651 USD |
0.6300 USD |
0.6710 USD |
0.6493 USD |
| 2024-03-26 |
0.6620 USD |
27,123,201.2809 ADA |
0.6565 USD |
0.6515 USD |
0.6839 USD |
0.6620 USD |
| 2024-03-25 |
0.6609 USD |
27,317,646.1366 ADA |
0.6468 USD |
0.6381 USD |
0.6684 USD |
0.6609 USD |
| 2024-03-24 |
0.6465 USD |
14,530,780.2932 ADA |
0.6225 USD |
0.6224 USD |
0.6481 USD |
0.6465 USD |
| 2024-03-23 |
0.6279 USD |
13,264,380.8467 ADA |
0.6148 USD |
0.6103 USD |
0.6394 USD |
0.6279 USD |
| 2024-03-22 |
0.6112 USD |
25,455,472.1860 ADA |
0.6314 USD |
0.5988 USD |
0.6426 USD |
0.6112 USD |
| 2024-03-21 |
0.6317 USD |
26,003,204.8572 ADA |
0.6398 USD |
0.6176 USD |
0.6483 USD |
0.6317 USD |
| 2024-03-20 |
0.6434 USD |
44,612,921.8255 ADA |
0.5862 USD |
0.5690 USD |
0.6441 USD |
0.6434 USD |
| 2024-03-19 |
0.5896 USD |
60,248,606.5054 ADA |
0.6601 USD |
0.5800 USD |
0.6659 USD |
0.5896 USD |
| 2024-03-18 |
0.6611 USD |
33,413,146.7861 ADA |
0.6809 USD |
0.6420 USD |
0.6988 USD |
0.6611 USD |
| 2024-03-17 |
0.6821 USD |
35,831,951.1686 ADA |
0.6585 USD |
0.6286 USD |
0.7021 USD |
0.6821 USD |
| 2024-03-16 |
0.6590 USD |
34,370,048.1087 ADA |
0.7276 USD |
0.6502 USD |
0.7349 USD |
0.6590 USD |
| 2024-03-15 |
0.7279 USD |
56,423,133.1563 ADA |
0.7510 USD |
0.6703 USD |
0.7640 USD |
0.7279 USD |
| 2024-03-14 |
0.7488 USD |
75,640,108.2296 ADA |
0.7647 USD |
0.7129 USD |
0.8102 USD |
0.7488 USD |
| 2024-03-13 |
0.7578 USD |
39,199,047.7853 ADA |
0.7484 USD |
0.7377 USD |
0.7736 USD |
0.7578 USD |
| 2024-03-12 |
0.7483 USD |
44,439,474.2599 ADA |
0.7755 USD |
0.7042 USD |
0.7761 USD |
0.7483 USD |
| 2024-03-11 |
0.7771 USD |
63,622,483.2700 ADA |
0.7173 USD |
0.6858 USD |
0.7884 USD |
0.7771 USD |
| 2024-03-10 |
0.7172 USD |
26,144,985.8895 ADA |
0.7431 USD |
0.7011 USD |
0.7456 USD |
0.7172 USD |
| 2024-03-09 |
0.7455 USD |
22,748,747.4270 ADA |
0.7243 USD |
0.7216 USD |
0.7473 USD |
0.7455 USD |
| 2024-03-08 |
0.7238 USD |
44,644,164.3532 ADA |
0.7439 USD |
0.6998 USD |
0.7556 USD |
0.7238 USD |
| 2024-03-07 |
0.7497 USD |
38,101,409.0475 ADA |
0.7354 USD |
0.7186 USD |
0.7560 USD |
0.7497 USD |
| 2024-03-06 |
0.7349 USD |
50,852,125.2513 ADA |
0.6933 USD |
0.6656 USD |
0.7570 USD |
0.7349 USD |
| 2024-03-05 |
0.6729 USD |
92,827,040.8964 ADA |
0.7714 USD |
0.5800 USD |
0.7834 USD |
0.6729 USD |
| 2024-03-04 |
0.7710 USD |
69,061,558.5202 ADA |
0.7285 USD |
0.7237 USD |
0.7991 USD |
0.7710 USD |
| 2024-03-03 |
0.7313 USD |
28,313,466.8432 ADA |
0.7420 USD |
0.6899 USD |
0.7431 USD |
0.7313 USD |
| 2024-03-02 |
0.7415 USD |
58,812,014.9484 ADA |
0.7204 USD |
0.7179 USD |
0.7645 USD |
0.7415 USD |
| 2024-03-01 |
0.6984 USD |
40,662,435.9827 ADA |
0.6553 USD |
0.6531 USD |
0.7000 USD |
0.6984 USD |
| 2024-02-29 |
0.6502 USD |
87,408,305.0734 ADA |
0.6295 USD |
0.6232 USD |
0.7090 USD |
0.6502 USD |
| 2024-02-28 |
0.6296 USD |
64,777,709.9200 ADA |
0.6243 USD |
0.5980 USD |
0.6619 USD |
0.6296 USD |
| 2024-02-27 |
0.6259 USD |
47,388,238.3100 ADA |
0.6200 USD |
0.6076 USD |
0.6310 USD |
0.6259 USD |
| 2024-02-26 |
0.6160 USD |
36,252,833.3300 ADA |
0.5914 USD |
0.5734 USD |
0.6229 USD |
0.6160 USD |
| 2024-02-25 |
0.5915 USD |
16,429,302.4200 ADA |
0.5970 USD |
0.5804 USD |
0.6006 USD |
0.5915 USD |
| 2024-02-24 |
0.5969 USD |
15,687,507.3800 ADA |
0.5823 USD |
0.5695 USD |
0.5999 USD |
0.5969 USD |
| 2024-02-23 |
0.5852 USD |
19,325,131.5700 ADA |
0.5854 USD |
0.5681 USD |
0.5948 USD |
0.5852 USD |
| 2024-02-22 |
0.5915 USD |
21,045,603.8400 ADA |
0.5988 USD |
0.5807 USD |
0.6079 USD |
0.5915 USD |
| 2024-02-21 |
0.5911 USD |
28,063,345.5400 ADA |
0.6218 USD |
0.5746 USD |
0.6237 USD |
0.5911 USD |
| 2024-02-20 |
0.6222 USD |
36,621,853.1000 ADA |
0.6309 USD |
0.5944 USD |
0.6413 USD |
0.6222 USD |
| 2024-02-19 |
0.6316 USD |
23,227,843.0200 ADA |
0.6197 USD |
0.6150 USD |
0.6390 USD |
0.6316 USD |
| 2024-02-18 |
0.6188 USD |
39,391,287.5000 ADA |
0.6099 USD |
0.6094 USD |
0.6390 USD |
0.6188 USD |
| 2024-02-17 |
0.6081 USD |
22,285,776.9400 ADA |
0.5990 USD |
0.5691 USD |
0.6082 USD |
0.6081 USD |
| 2024-02-16 |
0.5954 USD |
42,128,517.8900 ADA |
0.6092 USD |
0.5824 USD |
0.6142 USD |
0.5954 USD |
| 2024-02-15 |
0.5988 USD |
44,447,330.1300 ADA |
0.5774 USD |
0.5712 USD |
0.6125 USD |
0.5988 USD |
| 2024-02-14 |
0.5766 USD |
33,366,916.8100 ADA |
0.5452 USD |
0.5400 USD |
0.5835 USD |
0.5766 USD |
| 2024-02-13 |
0.5450 USD |
27,808,156.9600 ADA |
0.5594 USD |
0.5341 USD |
0.5647 USD |
0.5450 USD |
| 2024-02-12 |
0.5597 USD |
31,430,091.7800 ADA |
0.5418 USD |
0.5308 USD |
0.5687 USD |
0.5597 USD |
| 2024-02-11 |
0.5406 USD |
29,485,558.6000 ADA |
0.5517 USD |
0.5356 USD |
0.5656 USD |
0.5406 USD |
| 2024-02-10 |
0.5502 USD |
28,109,648.1300 ADA |
0.5411 USD |
0.5282 USD |
0.5583 USD |
0.5502 USD |
| 2024-02-09 |
0.5406 USD |
35,814,136.9700 ADA |
0.5304 USD |
0.5279 USD |
0.5478 USD |
0.5406 USD |
| 2024-02-08 |
0.5265 USD |
42,493,722.7000 ADA |
0.5022 USD |
0.5019 USD |
0.5376 USD |
0.5265 USD |
| 2024-02-07 |
0.4995 USD |
31,235,936.3400 ADA |
0.4981 USD |
0.4738 USD |
0.5022 USD |
0.4995 USD |