Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-04 |
0.2442 USD |
10,345,815.1262 ADA |
0.2461 USD |
0.2433 USD |
0.2473 USD |
0.2442 USD |
| 2026-04-03 |
0.2462 USD |
39,724,299.2022 ADA |
0.2395 USD |
0.2388 USD |
0.2513 USD |
0.2462 USD |
| 2026-04-02 |
0.2394 USD |
61,163,132.5763 ADA |
0.2484 USD |
0.2347 USD |
0.2507 USD |
0.2394 USD |
| 2026-04-01 |
0.2483 USD |
51,484,090.4207 ADA |
0.2418 USD |
0.2410 USD |
0.2545 USD |
0.2483 USD |
| 2026-03-31 |
0.2416 USD |
47,595,477.2401 ADA |
0.2433 USD |
0.2344 USD |
0.2491 USD |
0.2416 USD |
| 2026-03-30 |
0.2432 USD |
40,314,000.8307 ADA |
0.2401 USD |
0.2392 USD |
0.2525 USD |
0.2432 USD |
| 2026-03-29 |
0.2399 USD |
39,810,027.7011 ADA |
0.2458 USD |
0.2330 USD |
0.2471 USD |
0.2399 USD |
| 2026-03-28 |
0.2456 USD |
25,462,247.0436 ADA |
0.2460 USD |
0.2440 USD |
0.2528 USD |
0.2456 USD |
| 2026-03-27 |
0.2458 USD |
45,638,412.0209 ADA |
0.2546 USD |
0.2443 USD |
0.2561 USD |
0.2458 USD |
| 2026-03-26 |
0.2546 USD |
38,235,561.8044 ADA |
0.2705 USD |
0.2525 USD |
0.2706 USD |
0.2546 USD |
| 2026-03-25 |
0.2703 USD |
39,401,270.9677 ADA |
0.2663 USD |
0.2655 USD |
0.2767 USD |
0.2703 USD |
| 2026-03-24 |
0.2661 USD |
35,986,111.2149 ADA |
0.2619 USD |
0.2581 USD |
0.2684 USD |
0.2661 USD |
| 2026-03-23 |
0.2613 USD |
59,289,434.2881 ADA |
0.2507 USD |
0.2477 USD |
0.2669 USD |
0.2613 USD |
| 2026-03-22 |
0.2505 USD |
51,443,518.0685 ADA |
0.2574 USD |
0.2480 USD |
0.2602 USD |
0.2505 USD |
| 2026-03-21 |
0.2631 USD |
21,675,658.3705 ADA |
0.2662 USD |
0.2630 USD |
0.2674 USD |
0.2631 USD |
| 2026-03-20 |
0.2660 USD |
32,256,011.1020 ADA |
0.2675 USD |
0.2617 USD |
0.2730 USD |
0.2660 USD |
| 2026-03-19 |
0.2670 USD |
39,824,571.8396 ADA |
0.2743 USD |
0.2626 USD |
0.2767 USD |
0.2670 USD |
| 2026-03-18 |
0.2743 USD |
49,246,023.4186 ADA |
0.2891 USD |
0.2697 USD |
0.2953 USD |
0.2743 USD |
| 2026-03-17 |
0.2891 USD |
50,687,630.3253 ADA |
0.2905 USD |
0.2820 USD |
0.2932 USD |
0.2891 USD |
| 2026-03-16 |
0.2904 USD |
91,348,294.0762 ADA |
0.2707 USD |
0.2688 USD |
0.2935 USD |
0.2904 USD |
| 2026-03-15 |
0.2702 USD |
34,290,374.7115 ADA |
0.2639 USD |
0.2614 USD |
0.2720 USD |
0.2702 USD |
| 2026-03-14 |
0.2638 USD |
28,640,995.8598 ADA |
0.2656 USD |
0.2586 USD |
0.2667 USD |
0.2638 USD |
| 2026-03-13 |
0.2656 USD |
54,488,559.7666 ADA |
0.2634 USD |
0.2630 USD |
0.2815 USD |
0.2656 USD |
| 2026-03-12 |
0.2633 USD |
33,391,815.4330 ADA |
0.2627 USD |
0.2580 USD |
0.2658 USD |
0.2633 USD |
| 2026-03-11 |
0.2624 USD |
40,472,594.5041 ADA |
0.2618 USD |
0.2567 USD |
0.2679 USD |
0.2624 USD |
| 2026-03-10 |
0.2621 USD |
56,983,607.4201 ADA |
0.2552 USD |
0.2551 USD |
0.2741 USD |
0.2621 USD |
| 2026-03-09 |
0.2550 USD |
55,224,825.7610 ADA |
0.2492 USD |
0.2489 USD |
0.2667 USD |
0.2550 USD |
| 2026-03-08 |
0.2491 USD |
43,915,744.3127 ADA |
0.2545 USD |
0.2459 USD |
0.2573 USD |
0.2491 USD |
| 2026-03-07 |
0.2548 USD |
29,425,363.9301 ADA |
0.2590 USD |
0.2520 USD |
0.2610 USD |
0.2548 USD |
| 2026-03-06 |
0.2589 USD |
55,239,599.4264 ADA |
0.2693 USD |
0.2555 USD |
0.2719 USD |
0.2589 USD |
| 2026-03-05 |
0.2690 USD |
47,102,204.6456 ADA |
0.2763 USD |
0.2653 USD |
0.2781 USD |
0.2690 USD |
| 2026-03-04 |
0.2804 USD |
74,542,442.9325 ADA |
0.2625 USD |
0.2584 USD |
0.2844 USD |
0.2804 USD |
| 2026-03-03 |
0.2631 USD |
60,018,622.4686 ADA |
0.2770 USD |
0.2605 USD |
0.2771 USD |
0.2631 USD |
| 2026-03-02 |
0.2796 USD |
52,167,723.7625 ADA |
0.2735 USD |
0.2686 USD |
0.2886 USD |
0.2796 USD |
| 2026-03-01 |
0.2768 USD |
46,046,882.3440 ADA |
0.2810 USD |
0.2737 USD |
0.2922 USD |
0.2768 USD |
| 2026-02-28 |
0.2784 USD |
76,909,807.2824 ADA |
0.2776 USD |
0.2594 USD |
0.2812 USD |
0.2784 USD |
| 2026-02-27 |
0.2759 USD |
44,538,471.0045 ADA |
0.2869 USD |
0.2744 USD |
0.2963 USD |
0.2759 USD |
| 2026-02-26 |
0.2857 USD |
64,046,769.6293 ADA |
0.2972 USD |
0.2822 USD |
0.3009 USD |
0.2857 USD |
| 2026-02-25 |
0.3107 USD |
106,024,178.4612 ADA |
0.2587 USD |
0.2578 USD |
0.3124 USD |
0.3107 USD |
| 2026-02-24 |
0.2594 USD |
33,957,150.6288 ADA |
0.2623 USD |
0.2536 USD |
0.2645 USD |
0.2594 USD |
| 2026-02-23 |
0.2632 USD |
47,011,853.8250 ADA |
0.2717 USD |
0.2572 USD |
0.2754 USD |
0.2632 USD |
| 2026-02-22 |
0.2708 USD |
16,377,288.6647 ADA |
0.2800 USD |
0.2688 USD |
0.2801 USD |
0.2708 USD |
| 2026-02-21 |
0.2811 USD |
14,517,685.8690 ADA |
0.2850 USD |
0.2795 USD |
0.2865 USD |
0.2811 USD |
| 2026-02-20 |
0.2835 USD |
45,752,986.7138 ADA |
0.2728 USD |
0.2698 USD |
0.2937 USD |
0.2835 USD |
| 2026-02-19 |
0.2720 USD |
26,915,662.6732 ADA |
0.2733 USD |
0.2670 USD |
0.2772 USD |
0.2720 USD |
| 2026-02-18 |
0.2740 USD |
22,987,713.5052 ADA |
0.2810 USD |
0.2713 USD |
0.2873 USD |
0.2740 USD |
| 2026-02-17 |
0.2810 USD |
30,032,025.0404 ADA |
0.2858 USD |
0.2772 USD |
0.2896 USD |
0.2810 USD |
| 2026-02-16 |
0.2849 USD |
33,996,456.8662 ADA |
0.2816 USD |
0.2766 USD |
0.2891 USD |
0.2849 USD |
| 2026-02-15 |
0.2817 USD |
46,628,294.0675 ADA |
0.2949 USD |
0.2773 USD |
0.3018 USD |
0.2817 USD |
| 2026-02-14 |
0.2959 USD |
45,867,047.2406 ADA |
0.2728 USD |
0.2725 USD |
0.3005 USD |
0.2959 USD |