Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
0.2375 USD |
32,361,934.8192 ADA |
0.2328 USD |
0.2322 USD |
0.2391 USD |
0.2375 USD |
| 2026-05-29 |
0.2326 USD |
49,959,120.6205 ADA |
0.2346 USD |
0.2294 USD |
0.2392 USD |
0.2326 USD |
| 2026-05-28 |
0.2345 USD |
57,554,131.3693 ADA |
0.2368 USD |
0.2278 USD |
0.2380 USD |
0.2345 USD |
| 2026-05-27 |
0.2369 USD |
36,382,688.1496 ADA |
0.2399 USD |
0.2356 USD |
0.2430 USD |
0.2369 USD |
| 2026-05-26 |
0.2397 USD |
33,777,953.5324 ADA |
0.2433 USD |
0.2379 USD |
0.2470 USD |
0.2397 USD |
| 2026-05-25 |
0.2434 USD |
23,256,298.7960 ADA |
0.2420 USD |
0.2402 USD |
0.2476 USD |
0.2434 USD |
| 2026-05-24 |
0.2422 USD |
16,074,710.1335 ADA |
0.2458 USD |
0.2382 USD |
0.2466 USD |
0.2422 USD |
| 2026-05-23 |
0.2459 USD |
43,531,925.5146 ADA |
0.2423 USD |
0.2359 USD |
0.2504 USD |
0.2459 USD |
| 2026-05-22 |
0.2423 USD |
43,596,484.5272 ADA |
0.2505 USD |
0.2408 USD |
0.2543 USD |
0.2423 USD |
| 2026-05-21 |
0.2505 USD |
45,942,124.1138 ADA |
0.2489 USD |
0.2454 USD |
0.2536 USD |
0.2505 USD |
| 2026-05-20 |
0.2490 USD |
31,053,813.3693 ADA |
0.2479 USD |
0.2467 USD |
0.2513 USD |
0.2490 USD |
| 2026-05-19 |
0.2485 USD |
26,681,682.9620 ADA |
0.2515 USD |
0.2469 USD |
0.2533 USD |
0.2485 USD |
| 2026-05-18 |
0.2514 USD |
48,126,691.2174 ADA |
0.2521 USD |
0.2462 USD |
0.2530 USD |
0.2514 USD |
| 2026-05-17 |
0.2519 USD |
22,930,722.9312 ADA |
0.2550 USD |
0.2457 USD |
0.2581 USD |
0.2519 USD |
| 2026-05-16 |
0.2550 USD |
26,066,492.9914 ADA |
0.2614 USD |
0.2521 USD |
0.2622 USD |
0.2550 USD |
| 2026-05-15 |
0.2616 USD |
47,164,845.4660 ADA |
0.2705 USD |
0.2569 USD |
0.2728 USD |
0.2616 USD |
| 2026-05-14 |
0.2702 USD |
56,936,929.4083 ADA |
0.2647 USD |
0.2622 USD |
0.2805 USD |
0.2702 USD |
| 2026-05-13 |
0.2645 USD |
49,721,501.2382 ADA |
0.2711 USD |
0.2612 USD |
0.2776 USD |
0.2645 USD |
| 2026-05-12 |
0.2709 USD |
38,246,024.5544 ADA |
0.2803 USD |
0.2672 USD |
0.2818 USD |
0.2709 USD |
| 2026-05-11 |
0.2805 USD |
52,750,776.7982 ADA |
0.2824 USD |
0.2740 USD |
0.2834 USD |
0.2805 USD |
| 2026-05-10 |
0.2822 USD |
60,712,989.5933 ADA |
0.2709 USD |
0.2684 USD |
0.2886 USD |
0.2822 USD |
| 2026-05-09 |
0.2705 USD |
37,041,115.6977 ADA |
0.2735 USD |
0.2690 USD |
0.2784 USD |
0.2705 USD |
| 2026-05-08 |
0.2730 USD |
23,031,788.0916 ADA |
0.2627 USD |
0.2610 USD |
0.2785 USD |
0.2730 USD |
| 2026-05-07 |
0.2627 USD |
47,263,405.9865 ADA |
0.2670 USD |
0.2597 USD |
0.2703 USD |
0.2627 USD |
| 2026-05-06 |
0.2668 USD |
55,937,863.9114 ADA |
0.2619 USD |
0.2595 USD |
0.2737 USD |
0.2668 USD |
| 2026-05-05 |
0.2616 USD |
47,489,170.6225 ADA |
0.2499 USD |
0.2497 USD |
0.2658 USD |
0.2616 USD |
| 2026-05-04 |
0.2499 USD |
37,863,954.1047 ADA |
0.2494 USD |
0.2470 USD |
0.2550 USD |
0.2499 USD |
| 2026-05-03 |
0.2494 USD |
16,654,126.5179 ADA |
0.2501 USD |
0.2474 USD |
0.2518 USD |
0.2494 USD |
| 2026-05-02 |
0.2501 USD |
15,068,968.8389 ADA |
0.2483 USD |
0.2469 USD |
0.2527 USD |
0.2501 USD |
| 2026-05-01 |
0.2482 USD |
30,859,046.4897 ADA |
0.2461 USD |
0.2458 USD |
0.2511 USD |
0.2482 USD |
| 2026-04-30 |
0.2461 USD |
22,927,471.5188 ADA |
0.2449 USD |
0.2444 USD |
0.2483 USD |
0.2461 USD |
| 2026-04-29 |
0.2444 USD |
43,045,339.8438 ADA |
0.2468 USD |
0.2385 USD |
0.2539 USD |
0.2444 USD |
| 2026-04-28 |
0.2468 USD |
20,135,480.8922 ADA |
0.2482 USD |
0.2442 USD |
0.2488 USD |
0.2468 USD |
| 2026-04-27 |
0.2482 USD |
39,969,244.6764 ADA |
0.2523 USD |
0.2432 USD |
0.2561 USD |
0.2482 USD |
| 2026-04-26 |
0.2527 USD |
21,137,816.2692 ADA |
0.2503 USD |
0.2486 USD |
0.2543 USD |
0.2527 USD |
| 2026-04-25 |
0.2503 USD |
19,788,483.7069 ADA |
0.2503 USD |
0.2482 USD |
0.2539 USD |
0.2503 USD |
| 2026-04-24 |
0.2503 USD |
26,101,678.8042 ADA |
0.2501 USD |
0.2473 USD |
0.2530 USD |
0.2503 USD |
| 2026-04-23 |
0.2500 USD |
36,188,528.2597 ADA |
0.2485 USD |
0.2448 USD |
0.2509 USD |
0.2500 USD |
| 2026-04-22 |
0.2485 USD |
38,069,367.6236 ADA |
0.2502 USD |
0.2481 USD |
0.2577 USD |
0.2485 USD |
| 2026-04-21 |
0.2498 USD |
33,896,567.7508 ADA |
0.2480 USD |
0.2442 USD |
0.2524 USD |
0.2498 USD |
| 2026-04-20 |
0.2484 USD |
30,199,247.4868 ADA |
0.2426 USD |
0.2421 USD |
0.2517 USD |
0.2484 USD |
| 2026-04-19 |
0.2425 USD |
37,318,426.1844 ADA |
0.2490 USD |
0.2411 USD |
0.2511 USD |
0.2425 USD |
| 2026-04-18 |
0.2495 USD |
25,616,463.2541 ADA |
0.2586 USD |
0.2475 USD |
0.2596 USD |
0.2495 USD |
| 2026-04-17 |
0.2589 USD |
50,844,705.0054 ADA |
0.2594 USD |
0.2521 USD |
0.2682 USD |
0.2589 USD |
| 2026-04-16 |
0.2601 USD |
51,304,386.5649 ADA |
0.2461 USD |
0.2438 USD |
0.2616 USD |
0.2601 USD |
| 2026-04-15 |
0.2459 USD |
38,656,180.1859 ADA |
0.2398 USD |
0.2382 USD |
0.2505 USD |
0.2459 USD |
| 2026-04-14 |
0.2396 USD |
42,314,696.6400 ADA |
0.2488 USD |
0.2386 USD |
0.2496 USD |
0.2396 USD |
| 2026-04-13 |
0.2481 USD |
53,343,610.4702 ADA |
0.2363 USD |
0.2360 USD |
0.2491 USD |
0.2481 USD |
| 2026-04-12 |
0.2363 USD |
43,358,928.1458 ADA |
0.2496 USD |
0.2356 USD |
0.2508 USD |
0.2363 USD |
| 2026-04-11 |
0.2496 USD |
39,438,180.7247 ADA |
0.2542 USD |
0.2468 USD |
0.2555 USD |
0.2496 USD |