Identifier on Coinbase Pro: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
0.6713 USDT |
285,485.8800 ADA |
0.6635 USDT |
0.6578 USDT |
0.6759 USDT |
0.6713 USDT |
| 2025-03-31 |
0.6589 USDT |
4,741,491.4100 ADA |
0.6619 USDT |
0.6299 USDT |
0.6652 USDT |
0.6589 USDT |
| 2025-03-30 |
0.6599 USDT |
1,635,278.5800 ADA |
0.6721 USDT |
0.6516 USDT |
0.6871 USDT |
0.6599 USDT |
| 2025-03-29 |
0.6661 USDT |
2,347,899.7300 ADA |
0.7069 USDT |
0.6594 USDT |
0.7122 USDT |
0.6661 USDT |
| 2025-03-28 |
0.6992 USDT |
1,821,679.4800 ADA |
0.7343 USDT |
0.6896 USDT |
0.7463 USDT |
0.6992 USDT |
| 2025-03-27 |
0.7414 USDT |
3,616,834.4600 ADA |
0.7287 USDT |
0.7209 USDT |
0.7441 USDT |
0.7414 USDT |
| 2025-03-26 |
0.7236 USDT |
5,405,204.1200 ADA |
0.7430 USDT |
0.7200 USDT |
0.7742 USDT |
0.7236 USDT |
| 2025-03-25 |
0.7464 USDT |
2,732,058.6700 ADA |
0.7355 USDT |
0.7213 USDT |
0.7660 USDT |
0.7464 USDT |
| 2025-03-24 |
0.7293 USDT |
1,352,529.6000 ADA |
0.7094 USDT |
0.7057 USDT |
0.7452 USDT |
0.7293 USDT |
| 2025-03-23 |
0.6973 USDT |
364,140.9900 ADA |
0.7022 USDT |
0.6957 USDT |
0.7157 USDT |
0.6973 USDT |
| 2025-03-22 |
0.7074 USDT |
650,839.9100 ADA |
0.7061 USDT |
0.6999 USDT |
0.7159 USDT |
0.7074 USDT |
| 2025-03-21 |
0.7054 USDT |
2,655,012.2800 ADA |
0.7196 USDT |
0.7005 USDT |
0.7279 USDT |
0.7054 USDT |
| 2025-03-20 |
0.7242 USDT |
3,352,136.5800 ADA |
0.7440 USDT |
0.7125 USDT |
0.7554 USDT |
0.7242 USDT |
| 2025-03-19 |
0.7327 USDT |
5,505,807.7200 ADA |
0.7022 USDT |
0.7011 USDT |
0.7453 USDT |
0.7327 USDT |
| 2025-03-18 |
0.6914 USDT |
1,279,238.8600 ADA |
0.7138 USDT |
0.6821 USDT |
0.7153 USDT |
0.6914 USDT |
| 2025-03-17 |
0.7239 USDT |
2,055,123.0400 ADA |
0.7042 USDT |
0.7032 USDT |
0.7299 USDT |
0.7239 USDT |
| 2025-03-16 |
0.7056 USDT |
1,109,879.3200 ADA |
0.7470 USDT |
0.6951 USDT |
0.7470 USDT |
0.7056 USDT |
| 2025-03-15 |
0.7526 USDT |
907,308.4100 ADA |
0.7375 USDT |
0.7315 USDT |
0.7589 USDT |
0.7526 USDT |
| 2025-03-14 |
0.7437 USDT |
2,809,795.6700 ADA |
0.7011 USDT |
0.6969 USDT |
0.7511 USDT |
0.7437 USDT |
| 2025-03-13 |
0.7059 USDT |
4,423,842.8900 ADA |
0.7358 USDT |
0.6959 USDT |
0.7416 USDT |
0.7059 USDT |
| 2025-03-12 |
0.7292 USDT |
2,694,284.2000 ADA |
0.7261 USDT |
0.7113 USDT |
0.7686 USDT |
0.7292 USDT |
| 2025-03-11 |
0.7334 USDT |
8,456,544.1300 ADA |
0.6713 USDT |
0.6474 USDT |
0.7445 USDT |
0.7334 USDT |
| 2025-03-10 |
0.6811 USDT |
4,599,038.6200 ADA |
0.7220 USDT |
0.6584 USDT |
0.7783 USDT |
0.6811 USDT |
| 2025-03-09 |
0.7132 USDT |
8,947,558.2800 ADA |
0.8024 USDT |
0.7111 USDT |
0.8176 USDT |
0.7132 USDT |
| 2025-03-08 |
0.8030 USDT |
6,908,837.9400 ADA |
0.8163 USDT |
0.7938 USDT |
0.8388 USDT |
0.8030 USDT |
| 2025-03-07 |
0.8107 USDT |
9,152,558.3400 ADA |
0.9113 USDT |
0.8060 USDT |
0.9204 USDT |
0.8107 USDT |
| 2025-03-06 |
0.9063 USDT |
6,694,154.2800 ADA |
0.9733 USDT |
0.8860 USDT |
0.9889 USDT |
0.9063 USDT |
| 2025-03-05 |
0.9792 USDT |
8,605,516.5400 ADA |
0.9364 USDT |
0.9139 USDT |
1.0273 USDT |
0.9792 USDT |
| 2025-03-04 |
0.9384 USDT |
9,689,124.9000 ADA |
0.8560 USDT |
0.7579 USDT |
0.9553 USDT |
0.9384 USDT |
| 2025-03-03 |
0.8535 USDT |
16,993,973.2500 ADA |
1.1352 USDT |
0.8239 USDT |
1.1727 USDT |
0.8535 USDT |
| 2025-03-02 |
1.0503 USDT |
13,064,351.1000 ADA |
0.6577 USDT |
0.6450 USDT |
1.1929 USDT |
1.0503 USDT |
| 2025-03-01 |
0.6631 USDT |
2,418,863.2900 ADA |
0.6331 USDT |
0.6256 USDT |
0.6768 USDT |
0.6631 USDT |
| 2025-02-28 |
0.6302 USDT |
4,170,948.1000 ADA |
0.6448 USDT |
0.5804 USDT |
0.6448 USDT |
0.6302 USDT |
| 2025-02-27 |
0.6736 USDT |
5,121,560.4700 ADA |
0.6467 USDT |
0.6414 USDT |
0.6796 USDT |
0.6736 USDT |
| 2025-02-26 |
0.6553 USDT |
4,517,219.5300 ADA |
0.6833 USDT |
0.6314 USDT |
0.6946 USDT |
0.6553 USDT |
| 2025-02-25 |
0.6925 USDT |
9,226,612.0200 ADA |
0.6814 USDT |
0.6304 USDT |
0.6944 USDT |
0.6925 USDT |
| 2025-02-24 |
0.6854 USDT |
6,802,385.0600 ADA |
0.7707 USDT |
0.6699 USDT |
0.7775 USDT |
0.6854 USDT |
| 2025-02-23 |
0.7676 USDT |
2,292,405.3700 ADA |
0.7734 USDT |
0.7599 USDT |
0.7884 USDT |
0.7676 USDT |
| 2025-02-22 |
0.7753 USDT |
3,369,118.5600 ADA |
0.7610 USDT |
0.7576 USDT |
0.7844 USDT |
0.7753 USDT |
| 2025-02-21 |
0.7629 USDT |
3,857,430.6400 ADA |
0.7994 USDT |
0.7506 USDT |
0.8185 USDT |
0.7629 USDT |
| 2025-02-20 |
0.8056 USDT |
1,814,699.0700 ADA |
0.7760 USDT |
0.7707 USDT |
0.8112 USDT |
0.8056 USDT |
| 2025-02-19 |
0.7730 USDT |
2,919,999.7800 ADA |
0.7506 USDT |
0.7332 USDT |
0.7760 USDT |
0.7730 USDT |
| 2025-02-18 |
0.7571 USDT |
1,975,608.5000 ADA |
0.8105 USDT |
0.7352 USDT |
0.8141 USDT |
0.7571 USDT |
| 2025-02-17 |
0.8070 USDT |
2,905,692.4200 ADA |
0.7734 USDT |
0.7731 USDT |
0.8286 USDT |
0.8070 USDT |
| 2025-02-16 |
0.7699 USDT |
558,592.3600 ADA |
0.7798 USDT |
0.7622 USDT |
0.7890 USDT |
0.7699 USDT |
| 2025-02-15 |
0.7844 USDT |
692,838.2800 ADA |
0.7998 USDT |
0.7801 USDT |
0.8139 USDT |
0.7844 USDT |
| 2025-02-14 |
0.8057 USDT |
2,922,365.9800 ADA |
0.8136 USDT |
0.7950 USDT |
0.8290 USDT |
0.8057 USDT |
| 2025-02-13 |
0.8164 USDT |
2,406,503.4200 ADA |
0.7978 USDT |
0.7702 USDT |
0.8252 USDT |
0.8164 USDT |
| 2025-02-12 |
0.8040 USDT |
5,873,855.9500 ADA |
0.7775 USDT |
0.7465 USDT |
0.8040 USDT |
0.8040 USDT |
| 2025-02-11 |
0.7795 USDT |
11,960,006.4000 ADA |
0.7153 USDT |
0.7117 USDT |
0.8212 USDT |
0.7795 USDT |