Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-02-13 |
0.2740 USD |
51,997,958.7295 ADA |
0.2641 USD |
0.2581 USD |
0.2746 USD |
0.2740 USD |
| 2026-02-12 |
0.2599 USD |
33,000,703.1714 ADA |
0.2558 USD |
0.2558 USD |
0.2694 USD |
0.2599 USD |
| 2026-02-11 |
0.2574 USD |
44,032,354.5689 ADA |
0.2618 USD |
0.2503 USD |
0.2646 USD |
0.2574 USD |
| 2026-02-10 |
0.2621 USD |
37,169,320.4302 ADA |
0.2698 USD |
0.2597 USD |
0.2704 USD |
0.2621 USD |
| 2026-02-09 |
0.2703 USD |
41,103,843.6726 ADA |
0.2697 USD |
0.2591 USD |
0.2737 USD |
0.2703 USD |
| 2026-02-08 |
0.2723 USD |
13,361,178.1732 ADA |
0.2720 USD |
0.2683 USD |
0.2760 USD |
0.2723 USD |
| 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 |