Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.6429 USD |
70,935,502.8685 ADA |
0.6688 USD |
0.6332 USD |
0.6851 USD |
0.6429 USD |
| 2025-10-15 |
0.6655 USD |
56,186,785.8575 ADA |
0.6990 USD |
0.6577 USD |
0.7164 USD |
0.6655 USD |
| 2025-10-14 |
0.6973 USD |
91,346,377.4175 ADA |
0.7292 USD |
0.6626 USD |
0.7340 USD |
0.6973 USD |
| 2025-10-13 |
0.7342 USD |
74,769,320.0410 ADA |
0.7010 USD |
0.6931 USD |
0.7365 USD |
0.7342 USD |
| 2025-10-12 |
0.6984 USD |
93,870,082.4482 ADA |
0.6324 USD |
0.6183 USD |
0.7100 USD |
0.6984 USD |
| 2025-10-11 |
0.6310 USD |
129,653,197.3527 ADA |
0.6583 USD |
0.6100 USD |
0.6837 USD |
0.6310 USD |
| 2025-10-10 |
0.7018 USD |
62,708,888.8514 ADA |
0.8158 USD |
0.7000 USD |
0.8245 USD |
0.7018 USD |
| 2025-10-09 |
0.8119 USD |
37,956,520.4844 ADA |
0.8394 USD |
0.7947 USD |
0.8398 USD |
0.8119 USD |
| 2025-10-08 |
0.8388 USD |
35,619,550.2057 ADA |
0.8204 USD |
0.8083 USD |
0.8517 USD |
0.8388 USD |
| 2025-10-07 |
0.8340 USD |
38,945,949.0779 ADA |
0.8717 USD |
0.8237 USD |
0.8782 USD |
0.8340 USD |
| 2025-10-06 |
0.8792 USD |
36,428,908.3409 ADA |
0.8374 USD |
0.8324 USD |
0.8813 USD |
0.8792 USD |
| 2025-10-05 |
0.8390 USD |
41,509,021.3865 ADA |
0.8396 USD |
0.8277 USD |
0.8829 USD |
0.8390 USD |
| 2025-10-04 |
0.8434 USD |
30,555,936.8236 ADA |
0.8660 USD |
0.8334 USD |
0.8693 USD |
0.8434 USD |
| 2025-10-03 |
0.8703 USD |
46,756,584.1181 ADA |
0.8712 USD |
0.8499 USD |
0.8929 USD |
0.8703 USD |
| 2025-10-02 |
0.8704 USD |
47,879,051.1836 ADA |
0.8512 USD |
0.8364 USD |
0.8785 USD |
0.8704 USD |
| 2025-10-01 |
0.8449 USD |
36,513,262.2340 ADA |
0.8074 USD |
0.7964 USD |
0.8482 USD |
0.8449 USD |
| 2025-09-30 |
0.8109 USD |
30,306,843.4804 ADA |
0.8063 USD |
0.7781 USD |
0.8131 USD |
0.8109 USD |
| 2025-09-29 |
0.8086 USD |
29,416,049.4149 ADA |
0.8088 USD |
0.7882 USD |
0.8165 USD |
0.8086 USD |
| 2025-09-28 |
0.8080 USD |
19,501,553.9537 ADA |
0.7814 USD |
0.7649 USD |
0.8094 USD |
0.8080 USD |
| 2025-09-27 |
0.7840 USD |
12,683,210.8630 ADA |
0.7923 USD |
0.7769 USD |
0.7946 USD |
0.7840 USD |
| 2025-09-26 |
0.7898 USD |
42,431,671.3412 ADA |
0.7641 USD |
0.7579 USD |
0.7969 USD |
0.7898 USD |
| 2025-09-25 |
0.7743 USD |
67,226,844.4050 ADA |
0.8128 USD |
0.7546 USD |
0.8148 USD |
0.7743 USD |
| 2025-09-24 |
0.8202 USD |
24,389,319.1968 ADA |
0.8062 USD |
0.7905 USD |
0.8304 USD |
0.8202 USD |
| 2025-09-23 |
0.8074 USD |
29,373,052.5907 ADA |
0.8262 USD |
0.8037 USD |
0.8299 USD |
0.8074 USD |
| 2025-09-22 |
0.8259 USD |
67,146,183.3355 ADA |
0.8844 USD |
0.7883 USD |
0.8880 USD |
0.8259 USD |
| 2025-09-21 |
0.8781 USD |
12,872,133.7194 ADA |
0.8935 USD |
0.8757 USD |
0.9031 USD |
0.8781 USD |
| 2025-09-20 |
0.8956 USD |
15,023,916.6758 ADA |
0.8900 USD |
0.8876 USD |
0.9068 USD |
0.8956 USD |
| 2025-09-19 |
0.8904 USD |
41,651,307.0047 ADA |
0.9247 USD |
0.8851 USD |
0.9377 USD |
0.8904 USD |
| 2025-09-18 |
0.9221 USD |
48,631,501.2276 ADA |
0.9140 USD |
0.8997 USD |
0.9387 USD |
0.9221 USD |
| 2025-09-17 |
0.9137 USD |
49,166,734.7928 ADA |
0.8805 USD |
0.8617 USD |
0.9197 USD |
0.9137 USD |
| 2025-09-16 |
0.8805 USD |
27,470,289.3553 ADA |
0.8634 USD |
0.8534 USD |
0.8843 USD |
0.8805 USD |
| 2025-09-15 |
0.8615 USD |
44,515,057.9423 ADA |
0.8883 USD |
0.8531 USD |
0.9028 USD |
0.8615 USD |
| 2025-09-14 |
0.8883 USD |
34,800,555.9660 ADA |
0.9297 USD |
0.8795 USD |
0.9316 USD |
0.8883 USD |
| 2025-09-13 |
0.9311 USD |
59,462,867.8985 ADA |
0.9177 USD |
0.9150 USD |
0.9543 USD |
0.9311 USD |
| 2025-09-12 |
0.9159 USD |
47,761,557.6665 ADA |
0.8942 USD |
0.8827 USD |
0.9186 USD |
0.9159 USD |
| 2025-09-11 |
0.8821 USD |
50,477,191.4784 ADA |
0.8852 USD |
0.8657 USD |
0.8970 USD |
0.8821 USD |
| 2025-09-10 |
0.8837 USD |
40,174,897.8392 ADA |
0.8652 USD |
0.8594 USD |
0.8967 USD |
0.8837 USD |
| 2025-09-09 |
0.8639 USD |
44,878,420.0534 ADA |
0.8650 USD |
0.8524 USD |
0.8958 USD |
0.8639 USD |
| 2025-09-08 |
0.8634 USD |
47,764,010.1012 ADA |
0.8349 USD |
0.8299 USD |
0.8690 USD |
0.8634 USD |
| 2025-09-07 |
0.8292 USD |
14,770,146.4053 ADA |
0.8186 USD |
0.8182 USD |
0.8383 USD |
0.8292 USD |
| 2025-09-06 |
0.8194 USD |
11,312,863.3096 ADA |
0.8305 USD |
0.8144 USD |
0.8359 USD |
0.8194 USD |
| 2025-09-05 |
0.8326 USD |
35,298,168.9982 ADA |
0.8093 USD |
0.8048 USD |
0.8496 USD |
0.8326 USD |
| 2025-09-04 |
0.8047 USD |
22,401,407.1657 ADA |
0.8369 USD |
0.8028 USD |
0.8420 USD |
0.8047 USD |
| 2025-09-03 |
0.8388 USD |
27,306,311.6009 ADA |
0.8350 USD |
0.8259 USD |
0.8440 USD |
0.8388 USD |
| 2025-09-02 |
0.8303 USD |
38,692,905.1295 ADA |
0.8015 USD |
0.7980 USD |
0.8323 USD |
0.8303 USD |
| 2025-09-01 |
0.7993 USD |
55,311,917.5786 ADA |
0.8112 USD |
0.7820 USD |
0.8451 USD |
0.7993 USD |
| 2025-08-31 |
0.8199 USD |
17,232,387.3433 ADA |
0.8226 USD |
0.8168 USD |
0.8380 USD |
0.8199 USD |
| 2025-08-30 |
0.8202 USD |
19,948,466.7007 ADA |
0.8267 USD |
0.8060 USD |
0.8443 USD |
0.8202 USD |
| 2025-08-29 |
0.8266 USD |
58,274,400.7581 ADA |
0.8578 USD |
0.8100 USD |
0.8663 USD |
0.8266 USD |
| 2025-08-28 |
0.8582 USD |
37,913,755.6394 ADA |
0.8505 USD |
0.8418 USD |
0.8796 USD |
0.8582 USD |