Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.2730 USD |
72,033,991.1575 ADA |
0.2759 USD |
0.2654 USD |
0.2795 USD |
0.2730 USD |
| 2026-02-06 |
0.2756 USD |
190,301,551.3315 ADA |
0.2449 USD |
0.2203 USD |
0.2841 USD |
0.2756 USD |
| 2026-02-05 |
0.2627 USD |
86,894,654.8291 ADA |
0.2858 USD |
0.2570 USD |
0.2892 USD |
0.2627 USD |
| 2026-02-04 |
0.2890 USD |
77,878,137.1221 ADA |
0.2912 USD |
0.2807 USD |
0.3024 USD |
0.2890 USD |
| 2026-02-03 |
0.2923 USD |
79,489,073.3229 ADA |
0.2989 USD |
0.2814 USD |
0.3047 USD |
0.2923 USD |
| 2026-02-02 |
0.3010 USD |
90,014,995.2429 ADA |
0.2854 USD |
0.2755 USD |
0.3026 USD |
0.3010 USD |
| 2026-02-01 |
0.2859 USD |
57,895,052.8262 ADA |
0.2933 USD |
0.2845 USD |
0.2988 USD |
0.2859 USD |
| 2026-01-31 |
0.2849 USD |
122,028,556.3760 ADA |
0.3203 USD |
0.2690 USD |
0.3220 USD |
0.2849 USD |
| 2026-01-30 |
0.3269 USD |
68,505,141.8255 ADA |
0.3341 USD |
0.3156 USD |
0.3353 USD |
0.3269 USD |
| 2026-01-29 |
0.3277 USD |
54,115,643.5739 ADA |
0.3579 USD |
0.3267 USD |
0.3586 USD |
0.3277 USD |
| 2026-01-28 |
0.3584 USD |
45,702,155.6472 ADA |
0.3603 USD |
0.3541 USD |
0.3646 USD |
0.3584 USD |
| 2026-01-27 |
0.3610 USD |
31,177,118.0222 ADA |
0.3518 USD |
0.3472 USD |
0.3630 USD |
0.3610 USD |
| 2026-01-26 |
0.3531 USD |
29,221,475.3723 ADA |
0.3387 USD |
0.3384 USD |
0.3580 USD |
0.3531 USD |
| 2026-01-25 |
0.3392 USD |
27,075,949.2151 ADA |
0.3577 USD |
0.3378 USD |
0.3597 USD |
0.3392 USD |
| 2026-01-24 |
0.3587 USD |
10,030,879.6826 ADA |
0.3601 USD |
0.3558 USD |
0.3620 USD |
0.3587 USD |
| 2026-01-23 |
0.3604 USD |
28,648,716.9712 ADA |
0.3589 USD |
0.3521 USD |
0.3703 USD |
0.3604 USD |
| 2026-01-22 |
0.3595 USD |
21,803,168.4313 ADA |
0.3657 USD |
0.3552 USD |
0.3687 USD |
0.3595 USD |
| 2026-01-21 |
0.3512 USD |
27,964,623.5249 ADA |
0.3503 USD |
0.3464 USD |
0.3635 USD |
0.3512 USD |
| 2026-01-20 |
0.3508 USD |
47,116,162.6705 ADA |
0.3700 USD |
0.3494 USD |
0.3702 USD |
0.3508 USD |
| 2026-01-19 |
0.3701 USD |
68,234,786.7858 ADA |
0.3755 USD |
0.3450 USD |
0.3755 USD |
0.3701 USD |
| 2026-01-18 |
0.3935 USD |
12,823,840.0457 ADA |
0.3967 USD |
0.3892 USD |
0.3987 USD |
0.3935 USD |
| 2026-01-17 |
0.3989 USD |
13,300,906.5196 ADA |
0.3959 USD |
0.3934 USD |
0.4041 USD |
0.3989 USD |
| 2026-01-16 |
0.3924 USD |
22,029,555.9287 ADA |
0.3931 USD |
0.3790 USD |
0.3943 USD |
0.3924 USD |
| 2026-01-15 |
0.3917 USD |
42,026,207.7223 ADA |
0.4144 USD |
0.3894 USD |
0.4144 USD |
0.3917 USD |
| 2026-01-14 |
0.4138 USD |
60,447,699.4630 ADA |
0.4217 USD |
0.4095 USD |
0.4270 USD |
0.4138 USD |
| 2026-01-13 |
0.4062 USD |
39,956,281.0670 ADA |
0.3856 USD |
0.3845 USD |
0.4109 USD |
0.4062 USD |
| 2026-01-12 |
0.3934 USD |
36,629,485.3039 ADA |
0.3903 USD |
0.3810 USD |
0.4030 USD |
0.3934 USD |
| 2026-01-11 |
0.3877 USD |
21,687,423.7815 ADA |
0.3880 USD |
0.3861 USD |
0.3967 USD |
0.3877 USD |
| 2026-01-10 |
0.3901 USD |
10,987,664.8211 ADA |
0.3911 USD |
0.3841 USD |
0.3920 USD |
0.3901 USD |
| 2026-01-09 |
0.3893 USD |
45,213,306.8754 ADA |
0.3954 USD |
0.3873 USD |
0.4048 USD |
0.3893 USD |
| 2026-01-08 |
0.3972 USD |
50,797,111.2046 ADA |
0.4019 USD |
0.3841 USD |
0.4044 USD |
0.3972 USD |
| 2026-01-07 |
0.4022 USD |
41,772,523.6834 ADA |
0.4191 USD |
0.3973 USD |
0.4224 USD |
0.4022 USD |
| 2026-01-06 |
0.4173 USD |
65,035,413.0646 ADA |
0.4212 USD |
0.4008 USD |
0.4374 USD |
0.4173 USD |
| 2026-01-05 |
0.4176 USD |
48,337,142.5854 ADA |
0.4005 USD |
0.3938 USD |
0.4185 USD |
0.4176 USD |
| 2026-01-04 |
0.4002 USD |
39,807,558.2344 ADA |
0.3891 USD |
0.3885 USD |
0.4055 USD |
0.4002 USD |
| 2026-01-03 |
0.3895 USD |
29,030,877.3245 ADA |
0.3952 USD |
0.3825 USD |
0.3990 USD |
0.3895 USD |
| 2026-01-02 |
0.3899 USD |
54,231,595.4576 ADA |
0.3561 USD |
0.3540 USD |
0.3933 USD |
0.3899 USD |
| 2026-01-01 |
0.3565 USD |
59,023,503.6463 ADA |
0.3329 USD |
0.3314 USD |
0.3601 USD |
0.3565 USD |
| 2025-12-31 |
0.3324 USD |
77,089,384.5855 ADA |
0.3508 USD |
0.3297 USD |
0.3533 USD |
0.3324 USD |
| 2025-12-30 |
0.3525 USD |
31,558,850.9301 ADA |
0.3526 USD |
0.3480 USD |
0.3564 USD |
0.3525 USD |
| 2025-12-29 |
0.3524 USD |
62,484,677.0479 ADA |
0.3685 USD |
0.3500 USD |
0.3842 USD |
0.3524 USD |
| 2025-12-28 |
0.3633 USD |
29,579,922.9265 ADA |
0.3697 USD |
0.3611 USD |
0.3766 USD |
0.3633 USD |
| 2025-12-27 |
0.3620 USD |
16,208,791.3246 ADA |
0.3493 USD |
0.3485 USD |
0.3698 USD |
0.3620 USD |
| 2025-12-26 |
0.3498 USD |
27,814,177.4276 ADA |
0.3433 USD |
0.3418 USD |
0.3582 USD |
0.3498 USD |
| 2025-12-25 |
0.3571 USD |
21,094,464.3894 ADA |
0.3565 USD |
0.3494 USD |
0.3625 USD |
0.3571 USD |
| 2025-12-24 |
0.3547 USD |
21,165,354.3688 ADA |
0.3626 USD |
0.3521 USD |
0.3649 USD |
0.3547 USD |
| 2025-12-23 |
0.3614 USD |
23,233,290.8095 ADA |
0.3710 USD |
0.3550 USD |
0.3741 USD |
0.3614 USD |
| 2025-12-22 |
0.3682 USD |
35,545,732.6561 ADA |
0.3662 USD |
0.3616 USD |
0.3820 USD |
0.3682 USD |
| 2025-12-21 |
0.3658 USD |
30,787,860.5349 ADA |
0.3728 USD |
0.3575 USD |
0.3745 USD |
0.3658 USD |
| 2025-12-20 |
0.3731 USD |
13,822,460.4505 ADA |
0.3766 USD |
0.3721 USD |
0.3802 USD |
0.3731 USD |