Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
0.7390 USD |
22,249,774.9205 ADA |
0.7587 USD |
0.7321 USD |
0.7616 USD |
0.7390 USD |
| 2025-05-27 |
0.7590 USD |
23,255,000.5514 ADA |
0.7605 USD |
0.7435 USD |
0.7759 USD |
0.7590 USD |
| 2025-05-26 |
0.7570 USD |
19,238,365.4825 ADA |
0.7604 USD |
0.7513 USD |
0.7775 USD |
0.7570 USD |
| 2025-05-25 |
0.7546 USD |
22,219,078.6980 ADA |
0.7472 USD |
0.7281 USD |
0.7550 USD |
0.7546 USD |
| 2025-05-24 |
0.7490 USD |
17,333,665.9940 ADA |
0.7472 USD |
0.7430 USD |
0.7671 USD |
0.7490 USD |
| 2025-05-23 |
0.7620 USD |
62,283,567.8327 ADA |
0.8094 USD |
0.7587 USD |
0.8413 USD |
0.7620 USD |
| 2025-05-22 |
0.8054 USD |
39,378,021.5253 ADA |
0.7697 USD |
0.7688 USD |
0.8106 USD |
0.8054 USD |
| 2025-05-21 |
0.7697 USD |
45,712,765.1053 ADA |
0.7461 USD |
0.7369 USD |
0.7843 USD |
0.7697 USD |
| 2025-05-20 |
0.7432 USD |
24,968,307.4821 ADA |
0.7429 USD |
0.7228 USD |
0.7539 USD |
0.7432 USD |
| 2025-05-19 |
0.7416 USD |
36,575,753.2135 ADA |
0.7603 USD |
0.7105 USD |
0.7652 USD |
0.7416 USD |
| 2025-05-18 |
0.7347 USD |
44,675,024.5606 ADA |
0.7433 USD |
0.7181 USD |
0.7768 USD |
0.7347 USD |
| 2025-05-17 |
0.7402 USD |
38,108,150.3698 ADA |
0.7591 USD |
0.7272 USD |
0.7814 USD |
0.7402 USD |
| 2025-05-16 |
0.7630 USD |
29,712,780.0160 ADA |
0.7627 USD |
0.7508 USD |
0.7862 USD |
0.7630 USD |
| 2025-05-15 |
0.7682 USD |
69,386,229.5696 ADA |
0.7988 USD |
0.7447 USD |
0.8105 USD |
0.7682 USD |
| 2025-05-14 |
0.7955 USD |
47,743,048.5101 ADA |
0.8300 USD |
0.7883 USD |
0.8336 USD |
0.7955 USD |
| 2025-05-13 |
0.8295 USD |
52,285,548.0317 ADA |
0.8171 USD |
0.7718 USD |
0.8420 USD |
0.8295 USD |
| 2025-05-12 |
0.8181 USD |
92,575,643.0800 ADA |
0.8050 USD |
0.7803 USD |
0.8645 USD |
0.8181 USD |
| 2025-05-11 |
0.8061 USD |
42,883,219.5446 ADA |
0.8411 USD |
0.7805 USD |
0.8471 USD |
0.8061 USD |
| 2025-05-10 |
0.8351 USD |
54,805,817.3919 ADA |
0.7771 USD |
0.7701 USD |
0.8400 USD |
0.8351 USD |
| 2025-05-09 |
0.7766 USD |
63,549,213.0041 ADA |
0.7691 USD |
0.7511 USD |
0.8182 USD |
0.7766 USD |
| 2025-05-08 |
0.7536 USD |
64,326,496.8795 ADA |
0.6718 USD |
0.6700 USD |
0.7708 USD |
0.7536 USD |
| 2025-05-07 |
0.6688 USD |
21,540,218.9797 ADA |
0.6789 USD |
0.6550 USD |
0.6892 USD |
0.6688 USD |
| 2025-05-06 |
0.6698 USD |
28,974,487.7134 ADA |
0.6622 USD |
0.6425 USD |
0.6719 USD |
0.6698 USD |
| 2025-05-05 |
0.6627 USD |
28,746,175.8293 ADA |
0.6763 USD |
0.6539 USD |
0.6920 USD |
0.6627 USD |
| 2025-05-04 |
0.6770 USD |
25,680,493.5038 ADA |
0.6995 USD |
0.6720 USD |
0.7147 USD |
0.6770 USD |
| 2025-05-03 |
0.7002 USD |
33,477,743.4599 ADA |
0.6986 USD |
0.6921 USD |
0.7296 USD |
0.7002 USD |
| 2025-05-02 |
0.6972 USD |
31,134,500.7078 ADA |
0.7052 USD |
0.6889 USD |
0.7255 USD |
0.6972 USD |
| 2025-05-01 |
0.7109 USD |
29,537,039.0180 ADA |
0.6820 USD |
0.6816 USD |
0.7148 USD |
0.7109 USD |
| 2025-04-30 |
0.6866 USD |
28,712,451.5522 ADA |
0.6960 USD |
0.6650 USD |
0.7038 USD |
0.6866 USD |
| 2025-04-29 |
0.7051 USD |
19,185,127.5261 ADA |
0.7059 USD |
0.6971 USD |
0.7188 USD |
0.7051 USD |
| 2025-04-28 |
0.7058 USD |
40,151,693.4984 ADA |
0.7034 USD |
0.6823 USD |
0.7292 USD |
0.7058 USD |
| 2025-04-27 |
0.7124 USD |
21,838,261.8417 ADA |
0.7071 USD |
0.6904 USD |
0.7180 USD |
0.7124 USD |
| 2025-04-26 |
0.7078 USD |
21,219,425.8086 ADA |
0.7139 USD |
0.7000 USD |
0.7348 USD |
0.7078 USD |
| 2025-04-25 |
0.7138 USD |
38,884,836.9784 ADA |
0.7221 USD |
0.7022 USD |
0.7332 USD |
0.7138 USD |
| 2025-04-24 |
0.7283 USD |
39,762,544.4087 ADA |
0.6984 USD |
0.6702 USD |
0.7462 USD |
0.7283 USD |
| 2025-04-23 |
0.6951 USD |
44,312,477.4092 ADA |
0.6799 USD |
0.6775 USD |
0.7183 USD |
0.6951 USD |
| 2025-04-22 |
0.6549 USD |
31,472,860.9144 ADA |
0.6242 USD |
0.6156 USD |
0.6669 USD |
0.6549 USD |
| 2025-04-21 |
0.6189 USD |
26,457,953.6592 ADA |
0.6202 USD |
0.6161 USD |
0.6508 USD |
0.6189 USD |
| 2025-04-20 |
0.6184 USD |
14,086,117.4543 ADA |
0.6279 USD |
0.6100 USD |
0.6347 USD |
0.6184 USD |
| 2025-04-19 |
0.6287 USD |
15,254,500.1663 ADA |
0.6274 USD |
0.6190 USD |
0.6350 USD |
0.6287 USD |
| 2025-04-18 |
0.6280 USD |
14,150,845.4515 ADA |
0.6169 USD |
0.6102 USD |
0.6319 USD |
0.6280 USD |
| 2025-04-17 |
0.6183 USD |
17,579,518.4349 ADA |
0.6104 USD |
0.6089 USD |
0.6297 USD |
0.6183 USD |
| 2025-04-16 |
0.6161 USD |
32,357,413.5982 ADA |
0.6089 USD |
0.5947 USD |
0.6244 USD |
0.6161 USD |
| 2025-04-15 |
0.6169 USD |
32,675,581.4652 ADA |
0.6354 USD |
0.6150 USD |
0.6485 USD |
0.6169 USD |
| 2025-04-14 |
0.6347 USD |
39,029,994.3889 ADA |
0.6382 USD |
0.6278 USD |
0.6615 USD |
0.6347 USD |
| 2025-04-13 |
0.6364 USD |
36,345,485.4188 ADA |
0.6596 USD |
0.6292 USD |
0.6687 USD |
0.6364 USD |
| 2025-04-12 |
0.6548 USD |
32,926,387.0285 ADA |
0.6236 USD |
0.6168 USD |
0.6673 USD |
0.6548 USD |
| 2025-04-11 |
0.6283 USD |
48,834,665.2762 ADA |
0.6091 USD |
0.6055 USD |
0.6446 USD |
0.6283 USD |
| 2025-04-10 |
0.6057 USD |
71,222,676.6672 ADA |
0.6312 USD |
0.5852 USD |
0.6334 USD |
0.6057 USD |
| 2025-04-09 |
0.6408 USD |
128,594,511.7697 ADA |
0.5579 USD |
0.5347 USD |
0.6460 USD |
0.6408 USD |