Identifier on Coinbase Pro: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
1.1482 USDT |
2,204,917.2500 ADA |
1.0769 USDT |
1.0375 USDT |
1.1656 USDT |
1.1482 USDT |
| 2024-11-30 |
1.0783 USDT |
1,309,239.4500 ADA |
1.0740 USDT |
1.0506 USDT |
1.1493 USDT |
1.0783 USDT |
| 2024-11-29 |
1.0743 USDT |
1,502,753.1400 ADA |
1.0322 USDT |
1.0279 USDT |
1.0991 USDT |
1.0743 USDT |
| 2024-11-28 |
1.0321 USDT |
908,837.0300 ADA |
1.0107 USDT |
0.9703 USDT |
1.0486 USDT |
1.0321 USDT |
| 2024-11-27 |
1.0119 USDT |
1,735,817.5500 ADA |
0.9556 USDT |
0.9323 USDT |
1.0415 USDT |
1.0119 USDT |
| 2024-11-26 |
0.9606 USDT |
2,681,263.6500 ADA |
0.9431 USDT |
0.8742 USDT |
0.9897 USDT |
0.9606 USDT |
| 2024-11-25 |
0.9441 USDT |
3,446,100.3300 ADA |
1.0177 USDT |
0.9205 USDT |
1.0777 USDT |
0.9441 USDT |
| 2024-11-24 |
1.0222 USDT |
4,136,522.7000 ADA |
1.0660 USDT |
0.9300 USDT |
1.0978 USDT |
1.0222 USDT |
| 2024-11-23 |
1.0657 USDT |
6,900,239.0100 ADA |
1.0175 USDT |
1.0171 USDT |
1.1530 USDT |
1.0657 USDT |
| 2024-11-22 |
1.0172 USDT |
7,360,499.4000 ADA |
0.8240 USDT |
0.8128 USDT |
1.0451 USDT |
1.0172 USDT |
| 2024-11-21 |
0.8211 USDT |
2,551,001.5400 ADA |
0.7993 USDT |
0.7666 USDT |
0.8239 USDT |
0.8211 USDT |
| 2024-11-20 |
0.7998 USDT |
4,234,163.3000 ADA |
0.7388 USDT |
0.7388 USDT |
0.8480 USDT |
0.7998 USDT |
| 2024-11-19 |
0.7383 USDT |
1,682,052.1300 ADA |
0.7322 USDT |
0.7199 USDT |
0.7647 USDT |
0.7383 USDT |
| 2024-11-18 |
0.7326 USDT |
3,605,672.4800 ADA |
0.7026 USDT |
0.7013 USDT |
0.7836 USDT |
0.7326 USDT |
| 2024-11-17 |
0.7024 USDT |
3,046,450.8700 ADA |
0.7425 USDT |
0.6908 USDT |
0.7731 USDT |
0.7024 USDT |
| 2024-11-16 |
0.7416 USDT |
8,887,479.0400 ADA |
0.7074 USDT |
0.7031 USDT |
0.8182 USDT |
0.7416 USDT |
| 2024-11-15 |
0.7073 USDT |
6,095,179.9000 ADA |
0.5782 USDT |
0.5753 USDT |
0.7073 USDT |
0.7073 USDT |
| 2024-11-14 |
0.5790 USDT |
2,257,387.8800 ADA |
0.5781 USDT |
0.5421 USDT |
0.6002 USDT |
0.5790 USDT |
| 2024-11-13 |
0.5783 USDT |
2,403,316.0400 ADA |
0.5712 USDT |
0.5192 USDT |
0.6096 USDT |
0.5783 USDT |
| 2024-11-12 |
0.5715 USDT |
3,878,711.6000 ADA |
0.6119 USDT |
0.5555 USDT |
0.6538 USDT |
0.5715 USDT |
| 2024-11-11 |
0.6130 USDT |
4,045,362.3100 ADA |
0.5904 USDT |
0.5646 USDT |
0.6243 USDT |
0.6130 USDT |
| 2024-11-10 |
0.5900 USDT |
7,288,822.9300 ADA |
0.4965 USDT |
0.4884 USDT |
0.6930 USDT |
0.5900 USDT |
| 2024-11-09 |
0.4970 USDT |
1,827,758.5400 ADA |
0.4448 USDT |
0.4276 USDT |
0.4984 USDT |
0.4970 USDT |
| 2024-11-08 |
0.4443 USDT |
3,239,285.0500 ADA |
0.4070 USDT |
0.4041 USDT |
0.4588 USDT |
0.4443 USDT |
| 2024-11-07 |
0.4067 USDT |
1,834,111.5400 ADA |
0.3637 USDT |
0.3615 USDT |
0.4068 USDT |
0.4067 USDT |
| 2024-11-06 |
0.3630 USDT |
1,720,990.1400 ADA |
0.3337 USDT |
0.3336 USDT |
0.3659 USDT |
0.3630 USDT |
| 2024-11-05 |
0.3336 USDT |
983,113.0400 ADA |
0.3263 USDT |
0.3261 USDT |
0.3381 USDT |
0.3336 USDT |
| 2024-11-04 |
0.3264 USDT |
995,109.2900 ADA |
0.3330 USDT |
0.3204 USDT |
0.3366 USDT |
0.3264 USDT |
| 2024-11-03 |
0.3344 USDT |
540,199.8700 ADA |
0.3480 USDT |
0.3277 USDT |
0.3480 USDT |
0.3344 USDT |
| 2024-11-02 |
0.3482 USDT |
732,632.3300 ADA |
0.3574 USDT |
0.3457 USDT |
0.3638 USDT |
0.3482 USDT |
| 2024-11-01 |
0.3575 USDT |
1,518,908.5600 ADA |
0.3423 USDT |
0.3342 USDT |
0.3618 USDT |
0.3575 USDT |
| 2024-10-31 |
0.3419 USDT |
533,348.6100 ADA |
0.3568 USDT |
0.3407 USDT |
0.3612 USDT |
0.3419 USDT |
| 2024-10-30 |
0.3563 USDT |
638,234.2900 ADA |
0.3563 USDT |
0.3508 USDT |
0.3638 USDT |
0.3563 USDT |
| 2024-10-29 |
0.3562 USDT |
727,096.9000 ADA |
0.3436 USDT |
0.3429 USDT |
0.3563 USDT |
0.3562 USDT |
| 2024-10-28 |
0.3437 USDT |
320,816.8800 ADA |
0.3406 USDT |
0.3306 USDT |
0.3481 USDT |
0.3437 USDT |
| 2024-10-27 |
0.3414 USDT |
66,045.2000 ADA |
0.3326 USDT |
0.3312 USDT |
0.3423 USDT |
0.3414 USDT |
| 2024-10-26 |
0.3336 USDT |
310,780.8100 ADA |
0.3246 USDT |
0.3210 USDT |
0.3350 USDT |
0.3336 USDT |
| 2024-10-25 |
0.3268 USDT |
892,200.9900 ADA |
0.3468 USDT |
0.3177 USDT |
0.3471 USDT |
0.3268 USDT |
| 2024-10-24 |
0.3467 USDT |
654,087.4800 ADA |
0.3493 USDT |
0.3400 USDT |
0.3550 USDT |
0.3467 USDT |
| 2024-10-23 |
0.3506 USDT |
631,966.6000 ADA |
0.3648 USDT |
0.3426 USDT |
0.3692 USDT |
0.3506 USDT |
| 2024-10-22 |
0.3650 USDT |
653,571.0000 ADA |
0.3606 USDT |
0.3550 USDT |
0.3678 USDT |
0.3650 USDT |
| 2024-10-21 |
0.3609 USDT |
525,741.9000 ADA |
0.3654 USDT |
0.3532 USDT |
0.3724 USDT |
0.3609 USDT |
| 2024-10-20 |
0.3650 USDT |
154,719.5000 ADA |
0.3520 USDT |
0.3482 USDT |
0.3657 USDT |
0.3650 USDT |
| 2024-10-19 |
0.3522 USDT |
138,376.5100 ADA |
0.3514 USDT |
0.3495 USDT |
0.3570 USDT |
0.3522 USDT |
| 2024-10-18 |
0.3501 USDT |
288,162.6200 ADA |
0.3435 USDT |
0.3432 USDT |
0.3529 USDT |
0.3501 USDT |
| 2024-10-17 |
0.3429 USDT |
172,825.9900 ADA |
0.3510 USDT |
0.3400 USDT |
0.3550 USDT |
0.3429 USDT |
| 2024-10-16 |
0.3530 USDT |
509,702.5400 ADA |
0.3590 USDT |
0.3520 USDT |
0.3610 USDT |
0.3530 USDT |
| 2024-10-15 |
0.3590 USDT |
625,937.3700 ADA |
0.3650 USDT |
0.3480 USDT |
0.3700 USDT |
0.3590 USDT |
| 2024-10-14 |
0.3630 USDT |
517,664.9600 ADA |
0.3480 USDT |
0.3430 USDT |
0.3650 USDT |
0.3630 USDT |
| 2024-10-13 |
0.3470 USDT |
110,927.6200 ADA |
0.3540 USDT |
0.3450 USDT |
0.3590 USDT |
0.3470 USDT |