Crypto exchange Coinbase Pro

Market Cardano (ADA) / USD

Identifier on Coinbase Pro: ADA-USD
123...3031
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
123...3031