Identifier on Coinbase Pro: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-10 |
0.7082 USDT |
7,673,240.7200 ADA |
0.6812 USDT |
0.6636 USDT |
0.7239 USDT |
0.7082 USDT |
| 2025-02-09 |
0.6728 USDT |
3,290,420.9700 ADA |
0.7012 USDT |
0.6505 USDT |
0.7153 USDT |
0.6728 USDT |
| 2025-02-08 |
0.7015 USDT |
2,447,005.4100 ADA |
0.7084 USDT |
0.6817 USDT |
0.7167 USDT |
0.7015 USDT |
| 2025-02-07 |
0.7021 USDT |
2,339,470.0500 ADA |
0.7096 USDT |
0.6907 USDT |
0.7531 USDT |
0.7021 USDT |
| 2025-02-06 |
0.7053 USDT |
1,557,249.1900 ADA |
0.7312 USDT |
0.6982 USDT |
0.7655 USDT |
0.7053 USDT |
| 2025-02-05 |
0.7288 USDT |
3,570,921.7400 ADA |
0.7441 USDT |
0.7253 USDT |
0.7761 USDT |
0.7288 USDT |
| 2025-02-04 |
0.7397 USDT |
4,698,334.3000 ADA |
0.8141 USDT |
0.7156 USDT |
0.8198 USDT |
0.7397 USDT |
| 2025-02-03 |
0.8039 USDT |
11,325,002.6900 ADA |
0.8049 USDT |
0.5608 USDT |
0.8069 USDT |
0.8039 USDT |
| 2025-02-02 |
0.7668 USDT |
9,861,542.5700 ADA |
0.8959 USDT |
0.7522 USDT |
0.9112 USDT |
0.7668 USDT |
| 2025-02-01 |
0.9182 USDT |
2,669,801.6200 ADA |
0.9410 USDT |
0.9035 USDT |
0.9573 USDT |
0.9182 USDT |
| 2025-01-31 |
0.9441 USDT |
1,888,484.8100 ADA |
0.9598 USDT |
0.9348 USDT |
0.9832 USDT |
0.9441 USDT |
| 2025-01-30 |
0.9649 USDT |
4,073,283.5600 ADA |
0.9416 USDT |
0.9366 USDT |
0.9883 USDT |
0.9649 USDT |
| 2025-01-29 |
0.9490 USDT |
3,640,619.5700 ADA |
0.9163 USDT |
0.9017 USDT |
0.9602 USDT |
0.9490 USDT |
| 2025-01-28 |
0.9167 USDT |
1,882,858.3500 ADA |
0.9339 USDT |
0.9039 USDT |
0.9681 USDT |
0.9167 USDT |
| 2025-01-27 |
0.9316 USDT |
5,646,276.6500 ADA |
0.9516 USDT |
0.8571 USDT |
0.9586 USDT |
0.9316 USDT |
| 2025-01-26 |
0.9980 USDT |
675,077.3500 ADA |
0.9768 USDT |
0.9740 USDT |
1.0000 USDT |
0.9980 USDT |
| 2025-01-25 |
0.9770 USDT |
1,212,398.6800 ADA |
0.9686 USDT |
0.9644 USDT |
0.9915 USDT |
0.9770 USDT |
| 2025-01-24 |
0.9701 USDT |
2,917,343.8900 ADA |
0.9890 USDT |
0.9646 USDT |
1.0094 USDT |
0.9701 USDT |
| 2025-01-23 |
0.9915 USDT |
7,777,174.1800 ADA |
0.9806 USDT |
0.9509 USDT |
1.0114 USDT |
0.9915 USDT |
| 2025-01-22 |
1.0018 USDT |
7,661,331.5100 ADA |
1.0058 USDT |
0.9786 USDT |
1.0195 USDT |
1.0018 USDT |
| 2025-01-21 |
1.0030 USDT |
6,616,636.0800 ADA |
1.0084 USDT |
0.9512 USDT |
1.0287 USDT |
1.0030 USDT |
| 2025-01-20 |
1.0246 USDT |
9,257,387.3600 ADA |
0.9926 USDT |
0.9603 USDT |
1.1011 USDT |
1.0246 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 |