Identifier on Coinbase Pro: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
1.0340 USDT |
8,601,090.2800 ADA |
0.9926 USDT |
0.9603 USDT |
1.1011 USDT |
1.0340 USDT |
| 2025-01-19 |
1.0192 USDT |
8,727,987.0900 ADA |
1.1029 USDT |
1.0064 USDT |
1.1520 USDT |
1.0192 USDT |
| 2025-01-18 |
1.0680 USDT |
3,826,623.4300 ADA |
1.1351 USDT |
1.0489 USDT |
1.1465 USDT |
1.0680 USDT |
| 2025-01-17 |
1.1607 USDT |
3,414,855.2600 ADA |
1.0900 USDT |
1.0856 USDT |
1.1617 USDT |
1.1607 USDT |
| 2025-01-16 |
1.0815 USDT |
5,161,068.0300 ADA |
1.0774 USDT |
1.0275 USDT |
1.1445 USDT |
1.0815 USDT |
| 2025-01-15 |
1.0524 USDT |
5,956,048.9100 ADA |
0.9969 USDT |
0.9879 USDT |
1.0822 USDT |
1.0524 USDT |
| 2025-01-14 |
0.9950 USDT |
4,931,513.5300 ADA |
0.9456 USDT |
0.9383 USDT |
1.0106 USDT |
0.9950 USDT |
| 2025-01-13 |
0.9413 USDT |
5,619,279.5500 ADA |
0.9660 USDT |
0.8765 USDT |
0.9936 USDT |
0.9413 USDT |
| 2025-01-12 |
0.9772 USDT |
3,389,960.1300 ADA |
0.9960 USDT |
0.9735 USDT |
1.0366 USDT |
0.9772 USDT |
| 2025-01-11 |
0.9948 USDT |
5,516,781.3200 ADA |
0.9305 USDT |
0.9139 USDT |
1.0165 USDT |
0.9948 USDT |
| 2025-01-10 |
0.9327 USDT |
3,876,421.2500 ADA |
0.9075 USDT |
0.9050 USDT |
0.9739 USDT |
0.9327 USDT |
| 2025-01-09 |
0.9064 USDT |
5,495,207.3900 ADA |
0.9451 USDT |
0.8800 USDT |
0.9602 USDT |
0.9064 USDT |
| 2025-01-08 |
0.9451 USDT |
3,124,189.1400 ADA |
0.9891 USDT |
0.9102 USDT |
1.0244 USDT |
0.9451 USDT |
| 2025-01-07 |
0.9890 USDT |
3,098,348.9000 ADA |
1.0927 USDT |
0.9883 USDT |
1.1520 USDT |
0.9890 USDT |
| 2025-01-06 |
1.0929 USDT |
3,389,824.5800 ADA |
1.0944 USDT |
1.0620 USDT |
1.1159 USDT |
1.0929 USDT |
| 2025-01-05 |
1.0912 USDT |
1,248,848.5000 ADA |
1.0683 USDT |
1.0526 USDT |
1.1126 USDT |
1.0912 USDT |
| 2025-01-04 |
1.0700 USDT |
612,002.9600 ADA |
1.0942 USDT |
1.0567 USDT |
1.1130 USDT |
1.0700 USDT |
| 2025-01-03 |
1.0921 USDT |
2,244,219.9200 ADA |
0.9660 USDT |
0.9585 USDT |
1.1190 USDT |
1.0921 USDT |
| 2025-01-02 |
0.9647 USDT |
664,584.0200 ADA |
0.9251 USDT |
0.9247 USDT |
0.9817 USDT |
0.9647 USDT |
| 2025-01-01 |
0.9261 USDT |
768,074.6700 ADA |
0.8501 USDT |
0.8390 USDT |
0.9351 USDT |
0.9261 USDT |
| 2024-12-31 |
0.8495 USDT |
1,281,693.8300 ADA |
0.8605 USDT |
0.8400 USDT |
0.8789 USDT |
0.8495 USDT |
| 2024-12-30 |
0.8613 USDT |
830,290.6100 ADA |
0.8582 USDT |
0.8299 USDT |
0.9042 USDT |
0.8613 USDT |
| 2024-12-29 |
0.8564 USDT |
945,965.9400 ADA |
0.8902 USDT |
0.8517 USDT |
0.9121 USDT |
0.8564 USDT |
| 2024-12-28 |
0.8904 USDT |
1,066,709.1200 ADA |
0.8782 USDT |
0.8664 USDT |
0.8998 USDT |
0.8904 USDT |
| 2024-12-27 |
0.8768 USDT |
839,990.3700 ADA |
0.8638 USDT |
0.8556 USDT |
0.9146 USDT |
0.8768 USDT |
| 2024-12-26 |
0.8623 USDT |
876,900.4200 ADA |
0.9202 USDT |
0.8509 USDT |
0.9275 USDT |
0.8623 USDT |
| 2024-12-25 |
0.9160 USDT |
596,402.5200 ADA |
0.9351 USDT |
0.9013 USDT |
0.9400 USDT |
0.9160 USDT |
| 2024-12-24 |
0.9354 USDT |
827,426.3100 ADA |
0.9259 USDT |
0.8922 USDT |
0.9503 USDT |
0.9354 USDT |
| 2024-12-23 |
0.9252 USDT |
1,349,438.8000 ADA |
0.8837 USDT |
0.8626 USDT |
0.9424 USDT |
0.9252 USDT |
| 2024-12-22 |
0.8836 USDT |
1,514,884.7300 ADA |
0.9049 USDT |
0.8592 USDT |
0.9248 USDT |
0.8836 USDT |
| 2024-12-21 |
0.9051 USDT |
1,519,437.0900 ADA |
0.9486 USDT |
0.8874 USDT |
0.9978 USDT |
0.9051 USDT |
| 2024-12-20 |
0.9477 USDT |
3,571,452.1200 ADA |
0.8834 USDT |
0.7628 USDT |
0.9590 USDT |
0.9477 USDT |
| 2024-12-19 |
0.8833 USDT |
3,115,885.3200 ADA |
0.9614 USDT |
0.8483 USDT |
0.9890 USDT |
0.8833 USDT |
| 2024-12-18 |
0.9613 USDT |
1,676,429.7900 ADA |
1.0530 USDT |
0.9613 USDT |
1.0597 USDT |
0.9613 USDT |
| 2024-12-17 |
1.0521 USDT |
901,969.0100 ADA |
1.0783 USDT |
1.0423 USDT |
1.1113 USDT |
1.0521 USDT |
| 2024-12-16 |
1.0782 USDT |
1,327,723.8600 ADA |
1.1015 USDT |
1.0480 USDT |
1.1208 USDT |
1.0782 USDT |
| 2024-12-15 |
1.1014 USDT |
1,462,854.1900 ADA |
1.0599 USDT |
1.0400 USDT |
1.1122 USDT |
1.1014 USDT |
| 2024-12-14 |
1.0584 USDT |
1,048,154.6900 ADA |
1.1228 USDT |
1.0437 USDT |
1.1329 USDT |
1.0584 USDT |
| 2024-12-13 |
1.1227 USDT |
702,181.0900 ADA |
1.1231 USDT |
1.0775 USDT |
1.1308 USDT |
1.1227 USDT |
| 2024-12-12 |
1.1239 USDT |
1,172,527.1300 ADA |
1.0862 USDT |
1.0733 USDT |
1.1816 USDT |
1.1239 USDT |
| 2024-12-11 |
1.0867 USDT |
1,384,263.4200 ADA |
1.0230 USDT |
0.9721 USDT |
1.1145 USDT |
1.0867 USDT |
| 2024-12-10 |
1.0217 USDT |
4,676,239.8800 ADA |
1.0014 USDT |
0.9100 USDT |
1.0406 USDT |
1.0217 USDT |
| 2024-12-09 |
1.0015 USDT |
4,642,440.0800 ADA |
1.1880 USDT |
0.8994 USDT |
1.1902 USDT |
1.0015 USDT |
| 2024-12-08 |
1.1882 USDT |
1,172,160.1500 ADA |
1.2085 USDT |
1.1727 USDT |
1.2237 USDT |
1.1882 USDT |
| 2024-12-07 |
1.2112 USDT |
1,191,683.0800 ADA |
1.2295 USDT |
1.1886 USDT |
1.2359 USDT |
1.2112 USDT |
| 2024-12-06 |
1.2293 USDT |
2,444,845.5500 ADA |
1.1578 USDT |
1.1344 USDT |
1.2369 USDT |
1.2293 USDT |
| 2024-12-05 |
1.1613 USDT |
5,681,961.3300 ADA |
1.1863 USDT |
1.1161 USDT |
1.2442 USDT |
1.1613 USDT |
| 2024-12-04 |
1.1857 USDT |
1,844,290.0100 ADA |
1.1923 USDT |
1.1413 USDT |
1.2412 USDT |
1.1857 USDT |
| 2024-12-03 |
1.1919 USDT |
4,634,942.8000 ADA |
1.2019 USDT |
1.1406 USDT |
1.3262 USDT |
1.1919 USDT |
| 2024-12-02 |
1.2017 USDT |
4,442,982.3300 ADA |
1.1483 USDT |
1.0570 USDT |
1.2416 USDT |
1.2017 USDT |