Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4241 USD |
20,780,337.1845 ADA |
0.4394 USD |
0.4230 USD |
0.4429 USD |
0.4241 USD |
| 2025-12-04 |
0.4433 USD |
34,943,491.2554 ADA |
0.4499 USD |
0.4346 USD |
0.4559 USD |
0.4433 USD |
| 2025-12-03 |
0.4429 USD |
62,984,938.4619 ADA |
0.4336 USD |
0.4200 USD |
0.4472 USD |
0.4429 USD |
| 2025-12-02 |
0.4366 USD |
64,798,357.6097 ADA |
0.3857 USD |
0.3849 USD |
0.4390 USD |
0.4366 USD |
| 2025-12-01 |
0.3775 USD |
86,996,969.1140 ADA |
0.4143 USD |
0.3711 USD |
0.4157 USD |
0.3775 USD |
| 2025-11-30 |
0.4243 USD |
14,137,296.3796 ADA |
0.4147 USD |
0.4136 USD |
0.4275 USD |
0.4243 USD |
| 2025-11-29 |
0.4138 USD |
21,317,585.8416 ADA |
0.4201 USD |
0.4116 USD |
0.4220 USD |
0.4138 USD |
| 2025-11-28 |
0.4207 USD |
42,438,712.7206 ADA |
0.4331 USD |
0.4148 USD |
0.4369 USD |
0.4207 USD |
| 2025-11-27 |
0.4354 USD |
30,189,759.5420 ADA |
0.4357 USD |
0.4265 USD |
0.4390 USD |
0.4354 USD |
| 2025-11-26 |
0.4323 USD |
34,017,095.7782 ADA |
0.4217 USD |
0.4102 USD |
0.4358 USD |
0.4323 USD |
| 2025-11-25 |
0.4230 USD |
62,152,501.1667 ADA |
0.4276 USD |
0.4045 USD |
0.4291 USD |
0.4230 USD |
| 2025-11-24 |
0.4280 USD |
44,602,426.7004 ADA |
0.4084 USD |
0.4018 USD |
0.4301 USD |
0.4280 USD |
| 2025-11-23 |
0.4146 USD |
50,261,843.1438 ADA |
0.4045 USD |
0.4014 USD |
0.4185 USD |
0.4146 USD |
| 2025-11-22 |
0.4001 USD |
34,232,258.8751 ADA |
0.4090 USD |
0.3904 USD |
0.4131 USD |
0.4001 USD |
| 2025-11-21 |
0.4019 USD |
145,053,095.9102 ADA |
0.4318 USD |
0.3868 USD |
0.4391 USD |
0.4019 USD |
| 2025-11-20 |
0.4339 USD |
73,487,914.3748 ADA |
0.4634 USD |
0.4285 USD |
0.4717 USD |
0.4339 USD |
| 2025-11-19 |
0.4499 USD |
52,181,468.1810 ADA |
0.4751 USD |
0.4487 USD |
0.4771 USD |
0.4499 USD |
| 2025-11-18 |
0.4749 USD |
91,949,960.1010 ADA |
0.4659 USD |
0.4554 USD |
0.4822 USD |
0.4749 USD |
| 2025-11-17 |
0.4621 USD |
94,983,455.1192 ADA |
0.4842 USD |
0.4575 USD |
0.4989 USD |
0.4621 USD |
| 2025-11-16 |
0.4841 USD |
84,562,798.7334 ADA |
0.5032 USD |
0.4730 USD |
0.5089 USD |
0.4841 USD |
| 2025-11-15 |
0.5030 USD |
45,066,992.1641 ADA |
0.4980 USD |
0.4975 USD |
0.5170 USD |
0.5030 USD |
| 2025-11-14 |
0.5068 USD |
74,442,202.2876 ADA |
0.5295 USD |
0.4987 USD |
0.5334 USD |
0.5068 USD |
| 2025-11-13 |
0.5294 USD |
59,611,296.5540 ADA |
0.5456 USD |
0.5141 USD |
0.5715 USD |
0.5294 USD |
| 2025-11-12 |
0.5420 USD |
39,485,998.9927 ADA |
0.5563 USD |
0.5401 USD |
0.5808 USD |
0.5420 USD |
| 2025-11-11 |
0.5565 USD |
56,563,295.2594 ADA |
0.5928 USD |
0.5532 USD |
0.6069 USD |
0.5565 USD |
| 2025-11-10 |
0.5874 USD |
42,141,256.6438 ADA |
0.5787 USD |
0.5736 USD |
0.6028 USD |
0.5874 USD |
| 2025-11-09 |
0.5718 USD |
32,313,938.9557 ADA |
0.5686 USD |
0.5478 USD |
0.5792 USD |
0.5718 USD |
| 2025-11-08 |
0.5680 USD |
40,559,162.2653 ADA |
0.5759 USD |
0.5537 USD |
0.5928 USD |
0.5680 USD |
| 2025-11-07 |
0.5809 USD |
67,014,570.5500 ADA |
0.5317 USD |
0.5192 USD |
0.5855 USD |
0.5809 USD |
| 2025-11-06 |
0.5305 USD |
57,065,603.4090 ADA |
0.5451 USD |
0.5165 USD |
0.5454 USD |
0.5305 USD |
| 2025-11-05 |
0.5479 USD |
103,989,369.0254 ADA |
0.5207 USD |
0.4946 USD |
0.5503 USD |
0.5479 USD |
| 2025-11-04 |
0.5132 USD |
135,749,779.4207 ADA |
0.5528 USD |
0.4900 USD |
0.5632 USD |
0.5132 USD |
| 2025-11-03 |
0.5501 USD |
89,071,176.6274 ADA |
0.6105 USD |
0.5250 USD |
0.6121 USD |
0.5501 USD |
| 2025-11-02 |
0.5983 USD |
18,836,250.8061 ADA |
0.6125 USD |
0.5922 USD |
0.6187 USD |
0.5983 USD |
| 2025-11-01 |
0.6106 USD |
13,598,826.1297 ADA |
0.6092 USD |
0.6031 USD |
0.6174 USD |
0.6106 USD |
| 2025-10-31 |
0.6104 USD |
39,092,946.9818 ADA |
0.6016 USD |
0.5973 USD |
0.6197 USD |
0.6104 USD |
| 2025-10-30 |
0.6015 USD |
59,084,285.9113 ADA |
0.6401 USD |
0.5863 USD |
0.6487 USD |
0.6015 USD |
| 2025-10-29 |
0.6516 USD |
34,305,387.7564 ADA |
0.6460 USD |
0.6261 USD |
0.6603 USD |
0.6516 USD |
| 2025-10-28 |
0.6453 USD |
33,032,061.7577 ADA |
0.6667 USD |
0.6358 USD |
0.6756 USD |
0.6453 USD |
| 2025-10-27 |
0.6707 USD |
29,936,619.8363 ADA |
0.6813 USD |
0.6658 USD |
0.6938 USD |
0.6707 USD |
| 2025-10-26 |
0.6842 USD |
24,951,719.6895 ADA |
0.6542 USD |
0.6467 USD |
0.6879 USD |
0.6842 USD |
| 2025-10-25 |
0.6564 USD |
7,206,321.5296 ADA |
0.6560 USD |
0.6482 USD |
0.6594 USD |
0.6564 USD |
| 2025-10-24 |
0.6576 USD |
32,632,778.7957 ADA |
0.6432 USD |
0.6390 USD |
0.6643 USD |
0.6576 USD |
| 2025-10-23 |
0.6451 USD |
33,050,092.1977 ADA |
0.6239 USD |
0.6230 USD |
0.6543 USD |
0.6451 USD |
| 2025-10-22 |
0.6264 USD |
38,703,453.5741 ADA |
0.6430 USD |
0.6223 USD |
0.6469 USD |
0.6264 USD |
| 2025-10-21 |
0.6618 USD |
59,723,592.1015 ADA |
0.6625 USD |
0.6370 USD |
0.6857 USD |
0.6618 USD |
| 2025-10-20 |
0.6656 USD |
29,334,008.0363 ADA |
0.6530 USD |
0.6395 USD |
0.6761 USD |
0.6656 USD |
| 2025-10-19 |
0.6583 USD |
36,469,053.1709 ADA |
0.6342 USD |
0.6226 USD |
0.6655 USD |
0.6583 USD |
| 2025-10-18 |
0.6356 USD |
17,684,764.1158 ADA |
0.6249 USD |
0.6233 USD |
0.6411 USD |
0.6356 USD |
| 2025-10-17 |
0.6256 USD |
106,214,935.7466 ADA |
0.6452 USD |
0.5922 USD |
0.6561 USD |
0.6256 USD |