Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.5418 USD |
16,285,809.9542 ADA |
0.5566 USD |
0.5388 USD |
0.5644 USD |
0.5418 USD |
| 2025-06-21 |
0.5656 USD |
16,874,101.0465 ADA |
0.5776 USD |
0.5633 USD |
0.5885 USD |
0.5656 USD |
| 2025-06-20 |
0.5642 USD |
21,365,428.0720 ADA |
0.6032 USD |
0.5613 USD |
0.6070 USD |
0.5642 USD |
| 2025-06-19 |
0.6020 USD |
17,643,334.2740 ADA |
0.6042 USD |
0.5901 USD |
0.6118 USD |
0.6020 USD |
| 2025-06-18 |
0.6054 USD |
13,659,245.8795 ADA |
0.6094 USD |
0.5917 USD |
0.6219 USD |
0.6054 USD |
| 2025-06-17 |
0.6114 USD |
25,856,249.1213 ADA |
0.6303 USD |
0.6000 USD |
0.6427 USD |
0.6114 USD |
| 2025-06-16 |
0.6549 USD |
21,353,434.8543 ADA |
0.6336 USD |
0.6248 USD |
0.6579 USD |
0.6549 USD |
| 2025-06-15 |
0.6302 USD |
9,570,446.4455 ADA |
0.6249 USD |
0.6217 USD |
0.6361 USD |
0.6302 USD |
| 2025-06-14 |
0.6278 USD |
9,278,380.4971 ADA |
0.6424 USD |
0.6266 USD |
0.6431 USD |
0.6278 USD |
| 2025-06-13 |
0.6318 USD |
49,439,702.7315 ADA |
0.6617 USD |
0.6180 USD |
0.6618 USD |
0.6318 USD |
| 2025-06-12 |
0.6809 USD |
19,855,996.5912 ADA |
0.6981 USD |
0.6755 USD |
0.7004 USD |
0.6809 USD |
| 2025-06-11 |
0.7063 USD |
30,438,430.6187 ADA |
0.7161 USD |
0.6992 USD |
0.7316 USD |
0.7063 USD |
| 2025-06-10 |
0.7052 USD |
13,085,790.1087 ADA |
0.7052 USD |
0.6864 USD |
0.7160 USD |
0.7052 USD |
| 2025-06-09 |
0.6835 USD |
16,390,502.0573 ADA |
0.6704 USD |
0.6568 USD |
0.6868 USD |
0.6835 USD |
| 2025-06-08 |
0.6695 USD |
19,368,237.1710 ADA |
0.6651 USD |
0.6522 USD |
0.6799 USD |
0.6695 USD |
| 2025-06-07 |
0.6653 USD |
12,007,862.4478 ADA |
0.6558 USD |
0.6500 USD |
0.6713 USD |
0.6653 USD |
| 2025-06-06 |
0.6600 USD |
32,372,176.3621 ADA |
0.6261 USD |
0.6214 USD |
0.6728 USD |
0.6600 USD |
| 2025-06-05 |
0.6282 USD |
50,189,573.7987 ADA |
0.6659 USD |
0.6190 USD |
0.6901 USD |
0.6282 USD |
| 2025-06-04 |
0.6671 USD |
22,676,902.8888 ADA |
0.6841 USD |
0.6636 USD |
0.7030 USD |
0.6671 USD |
| 2025-06-03 |
0.6798 USD |
26,043,500.8178 ADA |
0.6899 USD |
0.6743 USD |
0.7077 USD |
0.6798 USD |
| 2025-06-02 |
0.6752 USD |
19,073,666.0538 ADA |
0.6859 USD |
0.6640 USD |
0.6901 USD |
0.6752 USD |
| 2025-06-01 |
0.6841 USD |
24,376,442.3002 ADA |
0.6863 USD |
0.6547 USD |
0.6884 USD |
0.6841 USD |
| 2025-05-31 |
0.6932 USD |
34,555,311.4806 ADA |
0.6895 USD |
0.6567 USD |
0.6954 USD |
0.6932 USD |
| 2025-05-30 |
0.7102 USD |
43,022,742.7169 ADA |
0.7222 USD |
0.6823 USD |
0.7281 USD |
0.7102 USD |
| 2025-05-29 |
0.7284 USD |
29,699,935.4451 ADA |
0.7480 USD |
0.7231 USD |
0.7654 USD |
0.7284 USD |
| 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 |