Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
0.4992 USD |
15,530,115.9000 ADA |
0.4938 USD |
0.4884 USD |
0.5040 USD |
0.4992 USD |
| 2024-02-05 |
0.4927 USD |
15,186,784.7700 ADA |
0.4930 USD |
0.4867 USD |
0.5057 USD |
0.4927 USD |
| 2024-02-04 |
0.5019 USD |
9,059,575.2200 ADA |
0.5122 USD |
0.4975 USD |
0.5124 USD |
0.5019 USD |
| 2024-02-03 |
0.5124 USD |
14,153,500.0800 ADA |
0.5150 USD |
0.5115 USD |
0.5254 USD |
0.5124 USD |
| 2024-02-02 |
0.5116 USD |
21,894,549.6000 ADA |
0.5080 USD |
0.5038 USD |
0.5240 USD |
0.5116 USD |
| 2024-02-01 |
0.5056 USD |
14,361,379.8700 ADA |
0.4972 USD |
0.4854 USD |
0.5057 USD |
0.5056 USD |
| 2024-01-31 |
0.4975 USD |
28,698,575.9400 ADA |
0.5138 USD |
0.4931 USD |
0.5203 USD |
0.4975 USD |
| 2024-01-30 |
0.5139 USD |
33,049,128.3900 ADA |
0.5263 USD |
0.5123 USD |
0.5376 USD |
0.5139 USD |
| 2024-01-29 |
0.5255 USD |
24,620,034.7600 ADA |
0.4904 USD |
0.4837 USD |
0.5280 USD |
0.5255 USD |
| 2024-01-28 |
0.4895 USD |
14,847,546.2700 ADA |
0.4862 USD |
0.4834 USD |
0.5004 USD |
0.4895 USD |
| 2024-01-27 |
0.4853 USD |
10,772,115.9400 ADA |
0.4849 USD |
0.4753 USD |
0.4899 USD |
0.4853 USD |
| 2024-01-26 |
0.4850 USD |
16,467,586.4400 ADA |
0.4660 USD |
0.4628 USD |
0.4902 USD |
0.4850 USD |
| 2024-01-25 |
0.4667 USD |
18,440,952.1800 ADA |
0.4764 USD |
0.4581 USD |
0.4837 USD |
0.4667 USD |
| 2024-01-24 |
0.4757 USD |
32,978,566.8800 ADA |
0.4770 USD |
0.4639 USD |
0.4801 USD |
0.4757 USD |
| 2024-01-23 |
0.4741 USD |
40,327,840.4000 ADA |
0.4777 USD |
0.4473 USD |
0.4858 USD |
0.4741 USD |
| 2024-01-22 |
0.4780 USD |
29,123,945.6500 ADA |
0.5029 USD |
0.4743 USD |
0.5059 USD |
0.4780 USD |
| 2024-01-21 |
0.5031 USD |
13,512,605.4200 ADA |
0.5154 USD |
0.5028 USD |
0.5203 USD |
0.5031 USD |
| 2024-01-20 |
0.5156 USD |
19,144,600.0900 ADA |
0.5040 USD |
0.4982 USD |
0.5175 USD |
0.5156 USD |
| 2024-01-19 |
0.5005 USD |
32,974,511.9100 ADA |
0.5019 USD |
0.4704 USD |
0.5044 USD |
0.5005 USD |
| 2024-01-18 |
0.5021 USD |
30,242,722.6500 ADA |
0.5278 USD |
0.4950 USD |
0.5278 USD |
0.5021 USD |
| 2024-01-17 |
0.5265 USD |
16,183,415.5600 ADA |
0.5355 USD |
0.5207 USD |
0.5395 USD |
0.5265 USD |
| 2024-01-16 |
0.5355 USD |
15,975,246.7200 ADA |
0.5277 USD |
0.5250 USD |
0.5480 USD |
0.5355 USD |
| 2024-01-15 |
0.5284 USD |
17,122,842.5700 ADA |
0.5253 USD |
0.5215 USD |
0.5472 USD |
0.5284 USD |
| 2024-01-14 |
0.5328 USD |
14,660,345.1600 ADA |
0.5489 USD |
0.5292 USD |
0.5500 USD |
0.5328 USD |
| 2024-01-13 |
0.5498 USD |
20,103,307.9400 ADA |
0.5477 USD |
0.5310 USD |
0.5537 USD |
0.5498 USD |
| 2024-01-12 |
0.5461 USD |
43,641,951.8900 ADA |
0.5820 USD |
0.5258 USD |
0.5890 USD |
0.5461 USD |
| 2024-01-11 |
0.5804 USD |
62,820,849.9900 ADA |
0.5664 USD |
0.5607 USD |
0.6196 USD |
0.5804 USD |
| 2024-01-10 |
0.5712 USD |
59,873,433.8100 ADA |
0.5123 USD |
0.4876 USD |
0.5899 USD |
0.5712 USD |
| 2024-01-09 |
0.5142 USD |
40,150,396.0900 ADA |
0.5417 USD |
0.4965 USD |
0.5441 USD |
0.5142 USD |
| 2024-01-08 |
0.5405 USD |
58,803,962.4900 ADA |
0.4949 USD |
0.4650 USD |
0.5449 USD |
0.5405 USD |
| 2024-01-07 |
0.4953 USD |
23,636,186.9100 ADA |
0.5234 USD |
0.4910 USD |
0.5303 USD |
0.4953 USD |
| 2024-01-06 |
0.5197 USD |
23,877,851.0300 ADA |
0.5420 USD |
0.5073 USD |
0.5435 USD |
0.5197 USD |
| 2024-01-05 |
0.5400 USD |
39,502,021.3700 ADA |
0.5708 USD |
0.5223 USD |
0.5733 USD |
0.5400 USD |
| 2024-01-04 |
0.5707 USD |
34,887,316.6700 ADA |
0.5571 USD |
0.5498 USD |
0.5796 USD |
0.5707 USD |
| 2024-01-03 |
0.5544 USD |
60,753,689.9800 ADA |
0.6050 USD |
0.5400 USD |
0.6187 USD |
0.5544 USD |
| 2024-01-02 |
0.6088 USD |
33,258,118.5300 ADA |
0.6236 USD |
0.6021 USD |
0.6373 USD |
0.6088 USD |
| 2024-01-01 |
0.6194 USD |
22,664,831.6400 ADA |
0.5935 USD |
0.5903 USD |
0.6213 USD |
0.6194 USD |
| 2023-12-31 |
0.5938 USD |
21,766,103.1200 ADA |
0.6010 USD |
0.5800 USD |
0.6098 USD |
0.5938 USD |
| 2023-12-30 |
0.6009 USD |
22,231,766.5500 ADA |
0.6084 USD |
0.5932 USD |
0.6132 USD |
0.6009 USD |
| 2023-12-29 |
0.6051 USD |
41,182,088.7500 ADA |
0.6166 USD |
0.5916 USD |
0.6260 USD |
0.6051 USD |
| 2023-12-28 |
0.6192 USD |
86,071,921.5100 ADA |
0.6342 USD |
0.6101 USD |
0.6785 USD |
0.6192 USD |
| 2023-12-27 |
0.6358 USD |
53,657,079.4600 ADA |
0.6088 USD |
0.5839 USD |
0.6435 USD |
0.6358 USD |
| 2023-12-26 |
0.6086 USD |
47,062,933.9300 ADA |
0.6256 USD |
0.5625 USD |
0.6281 USD |
0.6086 USD |
| 2023-12-25 |
0.6299 USD |
27,938,881.1300 ADA |
0.5919 USD |
0.5896 USD |
0.6300 USD |
0.6299 USD |
| 2023-12-24 |
0.5929 USD |
52,875,507.6400 ADA |
0.6132 USD |
0.5881 USD |
0.6288 USD |
0.5929 USD |
| 2023-12-23 |
0.6151 USD |
27,208,854.7200 ADA |
0.6230 USD |
0.5969 USD |
0.6236 USD |
0.6151 USD |
| 2023-12-22 |
0.6215 USD |
50,521,896.5700 ADA |
0.6354 USD |
0.6061 USD |
0.6513 USD |
0.6215 USD |
| 2023-12-21 |
0.6392 USD |
53,808,245.9200 ADA |
0.5896 USD |
0.5820 USD |
0.6394 USD |
0.6392 USD |
| 2023-12-20 |
0.5896 USD |
46,155,591.6400 ADA |
0.5760 USD |
0.5683 USD |
0.6100 USD |
0.5896 USD |
| 2023-12-19 |
0.5760 USD |
45,336,484.5100 ADA |
0.6022 USD |
0.5658 USD |
0.6168 USD |
0.5760 USD |