Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.8518 USD |
46,550,077.6859 ADA |
0.8665 USD |
0.8505 USD |
0.8785 USD |
0.8518 USD |
| 2025-08-26 |
0.8687 USD |
53,003,981.5735 ADA |
0.8374 USD |
0.8274 USD |
0.8748 USD |
0.8687 USD |
| 2025-08-25 |
0.8403 USD |
81,710,175.3249 ADA |
0.9087 USD |
0.8300 USD |
0.9400 USD |
0.8403 USD |
| 2025-08-24 |
0.9140 USD |
78,950,718.0543 ADA |
0.9140 USD |
0.8882 USD |
0.9639 USD |
0.9140 USD |
| 2025-08-23 |
0.9162 USD |
43,366,776.9549 ADA |
0.9310 USD |
0.8906 USD |
0.9384 USD |
0.9162 USD |
| 2025-08-22 |
0.9391 USD |
100,666,572.4037 ADA |
0.8514 USD |
0.8215 USD |
0.9410 USD |
0.9391 USD |
| 2025-08-21 |
0.8625 USD |
40,197,194.0832 ADA |
0.8810 USD |
0.8464 USD |
0.8925 USD |
0.8625 USD |
| 2025-08-20 |
0.8828 USD |
82,575,053.6687 ADA |
0.8463 USD |
0.8372 USD |
0.8928 USD |
0.8828 USD |
| 2025-08-19 |
0.8607 USD |
111,893,673.9957 ADA |
0.9236 USD |
0.8504 USD |
0.9539 USD |
0.8607 USD |
| 2025-08-18 |
0.9189 USD |
80,812,233.2273 ADA |
0.9614 USD |
0.8918 USD |
0.9688 USD |
0.9189 USD |
| 2025-08-17 |
0.9527 USD |
67,687,741.3180 ADA |
0.9217 USD |
0.9051 USD |
0.9875 USD |
0.9527 USD |
| 2025-08-16 |
0.9193 USD |
71,138,536.2876 ADA |
0.9458 USD |
0.9019 USD |
0.9784 USD |
0.9193 USD |
| 2025-08-15 |
0.9356 USD |
112,475,046.7380 ADA |
0.9264 USD |
0.9109 USD |
0.9668 USD |
0.9356 USD |
| 2025-08-14 |
0.9005 USD |
207,761,934.5852 ADA |
0.9045 USD |
0.8871 USD |
1.0196 USD |
0.9005 USD |
| 2025-08-13 |
0.8762 USD |
53,657,010.0355 ADA |
0.8408 USD |
0.8326 USD |
0.8968 USD |
0.8762 USD |
| 2025-08-12 |
0.8481 USD |
57,476,393.8591 ADA |
0.7730 USD |
0.7657 USD |
0.8554 USD |
0.8481 USD |
| 2025-08-11 |
0.7744 USD |
42,667,646.0550 ADA |
0.8016 USD |
0.7703 USD |
0.8336 USD |
0.7744 USD |
| 2025-08-10 |
0.8002 USD |
30,159,759.4521 ADA |
0.8032 USD |
0.7844 USD |
0.8343 USD |
0.8002 USD |
| 2025-08-09 |
0.8174 USD |
28,080,771.6583 ADA |
0.7913 USD |
0.7898 USD |
0.8212 USD |
0.8174 USD |
| 2025-08-08 |
0.7910 USD |
45,775,813.7670 ADA |
0.7876 USD |
0.7760 USD |
0.8074 USD |
0.7910 USD |
| 2025-08-07 |
0.7802 USD |
31,313,854.4039 ADA |
0.7415 USD |
0.7340 USD |
0.7814 USD |
0.7802 USD |
| 2025-08-06 |
0.7429 USD |
18,731,074.2660 ADA |
0.7258 USD |
0.7107 USD |
0.7481 USD |
0.7429 USD |
| 2025-08-05 |
0.7252 USD |
29,314,728.1631 ADA |
0.7550 USD |
0.7119 USD |
0.7600 USD |
0.7252 USD |
| 2025-08-04 |
0.7544 USD |
28,180,357.9786 ADA |
0.7274 USD |
0.7252 USD |
0.7591 USD |
0.7544 USD |
| 2025-08-03 |
0.7288 USD |
22,332,916.1625 ADA |
0.6974 USD |
0.6868 USD |
0.7298 USD |
0.7288 USD |
| 2025-08-02 |
0.7016 USD |
30,160,809.6924 ADA |
0.7138 USD |
0.6841 USD |
0.7275 USD |
0.7016 USD |
| 2025-08-01 |
0.7152 USD |
65,587,676.0925 ADA |
0.7390 USD |
0.6955 USD |
0.7410 USD |
0.7152 USD |
| 2025-07-31 |
0.7397 USD |
32,951,746.9360 ADA |
0.7633 USD |
0.7356 USD |
0.7896 USD |
0.7397 USD |
| 2025-07-30 |
0.7632 USD |
43,512,492.8783 ADA |
0.7828 USD |
0.7296 USD |
0.7897 USD |
0.7632 USD |
| 2025-07-29 |
0.7809 USD |
38,059,758.3240 ADA |
0.7933 USD |
0.7687 USD |
0.8098 USD |
0.7809 USD |
| 2025-07-28 |
0.7916 USD |
54,291,009.9977 ADA |
0.8323 USD |
0.7856 USD |
0.8560 USD |
0.7916 USD |
| 2025-07-27 |
0.8320 USD |
31,573,861.8396 ADA |
0.8200 USD |
0.8146 USD |
0.8397 USD |
0.8320 USD |
| 2025-07-26 |
0.8239 USD |
26,779,776.7930 ADA |
0.8161 USD |
0.8122 USD |
0.8390 USD |
0.8239 USD |
| 2025-07-25 |
0.8145 USD |
55,246,512.8698 ADA |
0.8064 USD |
0.7748 USD |
0.8187 USD |
0.8145 USD |
| 2025-07-24 |
0.8048 USD |
85,302,919.6945 ADA |
0.8164 USD |
0.7618 USD |
0.8389 USD |
0.8048 USD |
| 2025-07-23 |
0.8184 USD |
84,545,753.7136 ADA |
0.9041 USD |
0.7860 USD |
0.9042 USD |
0.8184 USD |
| 2025-07-22 |
0.8950 USD |
80,221,350.6792 ADA |
0.8898 USD |
0.8528 USD |
0.9102 USD |
0.8950 USD |
| 2025-07-21 |
0.8906 USD |
99,092,902.1767 ADA |
0.8585 USD |
0.8417 USD |
0.9350 USD |
0.8906 USD |
| 2025-07-20 |
0.8576 USD |
67,006,208.7006 ADA |
0.8313 USD |
0.8236 USD |
0.8789 USD |
0.8576 USD |
| 2025-07-19 |
0.8258 USD |
35,037,520.4372 ADA |
0.8164 USD |
0.8022 USD |
0.8380 USD |
0.8258 USD |
| 2025-07-18 |
0.8061 USD |
129,290,334.8446 ADA |
0.8225 USD |
0.7961 USD |
0.8961 USD |
0.8061 USD |
| 2025-07-17 |
0.8150 USD |
82,619,841.9602 ADA |
0.7649 USD |
0.7399 USD |
0.8255 USD |
0.8150 USD |
| 2025-07-16 |
0.7753 USD |
53,764,169.1121 ADA |
0.7468 USD |
0.7330 USD |
0.7763 USD |
0.7753 USD |
| 2025-07-15 |
0.7218 USD |
59,371,707.4012 ADA |
0.7352 USD |
0.7106 USD |
0.7595 USD |
0.7218 USD |
| 2025-07-14 |
0.7360 USD |
85,295,585.9729 ADA |
0.7372 USD |
0.7212 USD |
0.7687 USD |
0.7360 USD |
| 2025-07-13 |
0.7354 USD |
62,815,005.2218 ADA |
0.7092 USD |
0.7051 USD |
0.7565 USD |
0.7354 USD |
| 2025-07-12 |
0.7034 USD |
53,562,803.0085 ADA |
0.7094 USD |
0.6883 USD |
0.7373 USD |
0.7034 USD |
| 2025-07-11 |
0.7205 USD |
131,527,499.7417 ADA |
0.6776 USD |
0.6681 USD |
0.7771 USD |
0.7205 USD |
| 2025-07-10 |
0.6750 USD |
55,470,630.8290 ADA |
0.6236 USD |
0.6176 USD |
0.6803 USD |
0.6750 USD |
| 2025-07-09 |
0.6222 USD |
45,056,026.3158 ADA |
0.5885 USD |
0.5841 USD |
0.6269 USD |
0.6222 USD |