Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-28 |
0.7115 USD |
9,859,440.5534 ADA |
0.7034 USD |
0.6823 USD |
0.7184 USD |
0.7115 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 |
| 2025-04-08 |
0.5594 USD |
97,054,084.7723 ADA |
0.5860 USD |
0.5522 USD |
0.6198 USD |
0.5594 USD |
| 2025-04-07 |
0.5848 USD |
176,493,562.9913 ADA |
0.5735 USD |
0.5107 USD |
0.6057 USD |
0.5848 USD |
| 2025-04-06 |
0.5831 USD |
66,634,343.9126 ADA |
0.6546 USD |
0.5696 USD |
0.6549 USD |
0.5831 USD |
| 2025-04-05 |
0.6496 USD |
15,850,349.2740 ADA |
0.6600 USD |
0.6446 USD |
0.6673 USD |
0.6496 USD |
| 2025-04-04 |
0.6615 USD |
53,633,821.9514 ADA |
0.6506 USD |
0.6269 USD |
0.6713 USD |
0.6615 USD |
| 2025-04-03 |
0.6475 USD |
55,420,930.3176 ADA |
0.6399 USD |
0.6129 USD |
0.6574 USD |
0.6475 USD |
| 2025-04-02 |
0.6690 USD |
46,457,738.0464 ADA |
0.6773 USD |
0.6631 USD |
0.7098 USD |
0.6690 USD |
| 2025-04-01 |
0.6802 USD |
39,645,406.4109 ADA |
0.6617 USD |
0.6576 USD |
0.6945 USD |
0.6802 USD |
| 2025-03-31 |
0.6577 USD |
45,633,478.7836 ADA |
0.6614 USD |
0.6296 USD |
0.6655 USD |
0.6577 USD |
| 2025-03-30 |
0.6594 USD |
25,759,369.0018 ADA |
0.6730 USD |
0.6512 USD |
0.6872 USD |
0.6594 USD |
| 2025-03-29 |
0.6703 USD |
41,505,758.6215 ADA |
0.7060 USD |
0.6586 USD |
0.7119 USD |
0.6703 USD |
| 2025-03-28 |
0.6982 USD |
44,893,181.6220 ADA |
0.7384 USD |
0.6892 USD |
0.7462 USD |
0.6982 USD |
| 2025-03-27 |
0.7311 USD |
22,954,388.2796 ADA |
0.7290 USD |
0.7208 USD |
0.7443 USD |
0.7311 USD |
| 2025-03-26 |
0.7320 USD |
48,609,847.8272 ADA |
0.7447 USD |
0.7197 USD |
0.7744 USD |
0.7320 USD |
| 2025-03-25 |
0.7419 USD |
74,809,512.5387 ADA |
0.7321 USD |
0.7209 USD |
0.7665 USD |
0.7419 USD |
| 2025-03-24 |
0.7277 USD |
59,817,593.0633 ADA |
0.7106 USD |
0.7055 USD |
0.7458 USD |
0.7277 USD |
| 2025-03-23 |
0.6994 USD |
21,809,811.1987 ADA |
0.7009 USD |
0.6917 USD |
0.7159 USD |
0.6994 USD |
| 2025-03-22 |
0.7017 USD |
19,196,780.6925 ADA |
0.7045 USD |
0.7000 USD |
0.7159 USD |
0.7017 USD |
| 2025-03-21 |
0.7093 USD |
35,919,003.5605 ADA |
0.7175 USD |
0.7002 USD |
0.7275 USD |
0.7093 USD |
| 2025-03-20 |
0.7142 USD |
53,761,946.7584 ADA |
0.7441 USD |
0.7117 USD |
0.7550 USD |
0.7142 USD |
| 2025-03-19 |
0.7423 USD |
80,137,629.8215 ADA |
0.7016 USD |
0.7002 USD |
0.7458 USD |
0.7423 USD |
| 2025-03-18 |
0.7026 USD |
49,478,751.7774 ADA |
0.7176 USD |
0.6815 USD |
0.7184 USD |
0.7026 USD |
| 2025-03-17 |
0.7198 USD |
59,727,406.7267 ADA |
0.7046 USD |
0.7024 USD |
0.7302 USD |
0.7198 USD |
| 2025-03-16 |
0.7016 USD |
55,462,794.7202 ADA |
0.7467 USD |
0.6941 USD |
0.7472 USD |
0.7016 USD |
| 2025-03-15 |
0.7527 USD |
33,774,137.8130 ADA |
0.7373 USD |
0.7309 USD |
0.7595 USD |
0.7527 USD |
| 2025-03-14 |
0.7350 USD |
58,981,752.5031 ADA |
0.7026 USD |
0.6960 USD |
0.7514 USD |
0.7350 USD |
| 2025-03-13 |
0.7027 USD |
90,695,652.6784 ADA |
0.7358 USD |
0.6952 USD |
0.7415 USD |
0.7027 USD |
| 2025-03-12 |
0.7280 USD |
95,202,124.3000 ADA |
0.7238 USD |
0.7110 USD |
0.7688 USD |
0.7280 USD |
| 2025-03-11 |
0.7330 USD |
176,768,351.6938 ADA |
0.6708 USD |
0.6472 USD |
0.7450 USD |
0.7330 USD |
| 2025-03-10 |
0.6819 USD |
150,835,175.5015 ADA |
0.7213 USD |
0.6578 USD |
0.7786 USD |
0.6819 USD |