Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
0.6015 USD |
59,084,285.9113 ADA |
0.6401 USD |
0.5863 USD |
0.6487 USD |
0.6015 USD |
| 2025-10-29 |
0.6516 USD |
34,305,387.7564 ADA |
0.6460 USD |
0.6261 USD |
0.6603 USD |
0.6516 USD |
| 2025-10-28 |
0.6453 USD |
33,032,061.7577 ADA |
0.6667 USD |
0.6358 USD |
0.6756 USD |
0.6453 USD |
| 2025-10-27 |
0.6707 USD |
29,936,619.8363 ADA |
0.6813 USD |
0.6658 USD |
0.6938 USD |
0.6707 USD |
| 2025-10-26 |
0.6842 USD |
24,951,719.6895 ADA |
0.6542 USD |
0.6467 USD |
0.6879 USD |
0.6842 USD |
| 2025-10-25 |
0.6564 USD |
7,206,321.5296 ADA |
0.6560 USD |
0.6482 USD |
0.6594 USD |
0.6564 USD |
| 2025-10-24 |
0.6576 USD |
32,632,778.7957 ADA |
0.6432 USD |
0.6390 USD |
0.6643 USD |
0.6576 USD |
| 2025-10-23 |
0.6451 USD |
33,050,092.1977 ADA |
0.6239 USD |
0.6230 USD |
0.6543 USD |
0.6451 USD |
| 2025-10-22 |
0.6264 USD |
38,703,453.5741 ADA |
0.6430 USD |
0.6223 USD |
0.6469 USD |
0.6264 USD |
| 2025-10-21 |
0.6618 USD |
59,723,592.1015 ADA |
0.6625 USD |
0.6370 USD |
0.6857 USD |
0.6618 USD |
| 2025-10-20 |
0.6656 USD |
29,334,008.0363 ADA |
0.6530 USD |
0.6395 USD |
0.6761 USD |
0.6656 USD |
| 2025-10-19 |
0.6583 USD |
36,469,053.1709 ADA |
0.6342 USD |
0.6226 USD |
0.6655 USD |
0.6583 USD |
| 2025-10-18 |
0.6356 USD |
17,684,764.1158 ADA |
0.6249 USD |
0.6233 USD |
0.6411 USD |
0.6356 USD |
| 2025-10-17 |
0.6256 USD |
106,214,935.7466 ADA |
0.6452 USD |
0.5922 USD |
0.6561 USD |
0.6256 USD |
| 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 |