Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.5885 USD |
20,188,003.7733 ADA |
0.5806 USD |
0.5722 USD |
0.5920 USD |
0.5885 USD |
| 2025-07-07 |
0.5783 USD |
18,163,180.2900 ADA |
0.5860 USD |
0.5777 USD |
0.5946 USD |
0.5783 USD |
| 2025-07-06 |
0.5821 USD |
9,754,016.6175 ADA |
0.5757 USD |
0.5708 USD |
0.5907 USD |
0.5821 USD |
| 2025-07-05 |
0.5718 USD |
9,185,078.7482 ADA |
0.5726 USD |
0.5689 USD |
0.5835 USD |
0.5718 USD |
| 2025-07-04 |
0.5758 USD |
20,932,236.4899 ADA |
0.5996 USD |
0.5632 USD |
0.6037 USD |
0.5758 USD |
| 2025-07-03 |
0.6005 USD |
30,611,918.2493 ADA |
0.5842 USD |
0.5827 USD |
0.6118 USD |
0.6005 USD |
| 2025-07-02 |
0.5953 USD |
36,966,551.8101 ADA |
0.5423 USD |
0.5388 USD |
0.5999 USD |
0.5953 USD |
| 2025-07-01 |
0.5420 USD |
27,131,985.3509 ADA |
0.5724 USD |
0.5367 USD |
0.5768 USD |
0.5420 USD |
| 2025-06-30 |
0.5750 USD |
34,027,353.6670 ADA |
0.5777 USD |
0.5563 USD |
0.5906 USD |
0.5750 USD |
| 2025-06-29 |
0.5765 USD |
15,299,586.4649 ADA |
0.5658 USD |
0.5552 USD |
0.5766 USD |
0.5765 USD |
| 2025-06-28 |
0.5666 USD |
13,027,704.2223 ADA |
0.5589 USD |
0.5557 USD |
0.5689 USD |
0.5666 USD |
| 2025-06-27 |
0.5581 USD |
18,381,443.9729 ADA |
0.5547 USD |
0.5452 USD |
0.5633 USD |
0.5581 USD |
| 2025-06-26 |
0.5537 USD |
23,277,293.4367 ADA |
0.5673 USD |
0.5500 USD |
0.5820 USD |
0.5537 USD |
| 2025-06-25 |
0.5710 USD |
24,833,196.6060 ADA |
0.5879 USD |
0.5640 USD |
0.5912 USD |
0.5710 USD |
| 2025-06-24 |
0.5862 USD |
18,464,538.5446 ADA |
0.5827 USD |
0.5767 USD |
0.5940 USD |
0.5862 USD |
| 2025-06-23 |
0.5826 USD |
46,606,474.5496 ADA |
0.5420 USD |
0.5291 USD |
0.5871 USD |
0.5826 USD |
| 2025-06-22 |
0.5286 USD |
44,042,273.3859 ADA |
0.5566 USD |
0.5205 USD |
0.5644 USD |
0.5286 USD |
| 2025-06-21 |
0.5656 USD |
16,874,101.0465 ADA |
0.5776 USD |
0.5633 USD |
0.5885 USD |
0.5656 USD |
| 2025-06-20 |
0.5642 USD |
21,365,428.0720 ADA |
0.6032 USD |
0.5613 USD |
0.6070 USD |
0.5642 USD |
| 2025-06-19 |
0.6020 USD |
17,643,334.2740 ADA |
0.6042 USD |
0.5901 USD |
0.6118 USD |
0.6020 USD |
| 2025-06-18 |
0.6054 USD |
13,659,245.8795 ADA |
0.6094 USD |
0.5917 USD |
0.6219 USD |
0.6054 USD |
| 2025-06-17 |
0.6114 USD |
25,856,249.1213 ADA |
0.6303 USD |
0.6000 USD |
0.6427 USD |
0.6114 USD |
| 2025-06-16 |
0.6549 USD |
21,353,434.8543 ADA |
0.6336 USD |
0.6248 USD |
0.6579 USD |
0.6549 USD |
| 2025-06-15 |
0.6302 USD |
9,570,446.4455 ADA |
0.6249 USD |
0.6217 USD |
0.6361 USD |
0.6302 USD |
| 2025-06-14 |
0.6278 USD |
9,278,380.4971 ADA |
0.6424 USD |
0.6266 USD |
0.6431 USD |
0.6278 USD |
| 2025-06-13 |
0.6318 USD |
49,439,702.7315 ADA |
0.6617 USD |
0.6180 USD |
0.6618 USD |
0.6318 USD |
| 2025-06-12 |
0.6809 USD |
19,855,996.5912 ADA |
0.6981 USD |
0.6755 USD |
0.7004 USD |
0.6809 USD |
| 2025-06-11 |
0.7063 USD |
30,438,430.6187 ADA |
0.7161 USD |
0.6992 USD |
0.7316 USD |
0.7063 USD |
| 2025-06-10 |
0.7052 USD |
13,085,790.1087 ADA |
0.7052 USD |
0.6864 USD |
0.7160 USD |
0.7052 USD |
| 2025-06-09 |
0.6835 USD |
16,390,502.0573 ADA |
0.6704 USD |
0.6568 USD |
0.6868 USD |
0.6835 USD |
| 2025-06-08 |
0.6695 USD |
19,368,237.1710 ADA |
0.6651 USD |
0.6522 USD |
0.6799 USD |
0.6695 USD |
| 2025-06-07 |
0.6653 USD |
12,007,862.4478 ADA |
0.6558 USD |
0.6500 USD |
0.6713 USD |
0.6653 USD |
| 2025-06-06 |
0.6600 USD |
32,372,176.3621 ADA |
0.6261 USD |
0.6214 USD |
0.6728 USD |
0.6600 USD |
| 2025-06-05 |
0.6282 USD |
50,189,573.7987 ADA |
0.6659 USD |
0.6190 USD |
0.6901 USD |
0.6282 USD |
| 2025-06-04 |
0.6671 USD |
22,676,902.8888 ADA |
0.6841 USD |
0.6636 USD |
0.7030 USD |
0.6671 USD |
| 2025-06-03 |
0.6798 USD |
26,043,500.8178 ADA |
0.6899 USD |
0.6743 USD |
0.7077 USD |
0.6798 USD |
| 2025-06-02 |
0.6752 USD |
19,073,666.0538 ADA |
0.6859 USD |
0.6640 USD |
0.6901 USD |
0.6752 USD |
| 2025-06-01 |
0.6841 USD |
24,376,442.3002 ADA |
0.6863 USD |
0.6547 USD |
0.6884 USD |
0.6841 USD |
| 2025-05-31 |
0.6932 USD |
34,555,311.4806 ADA |
0.6895 USD |
0.6567 USD |
0.6954 USD |
0.6932 USD |
| 2025-05-30 |
0.7102 USD |
43,022,742.7169 ADA |
0.7222 USD |
0.6823 USD |
0.7281 USD |
0.7102 USD |
| 2025-05-29 |
0.7284 USD |
29,699,935.4451 ADA |
0.7480 USD |
0.7231 USD |
0.7654 USD |
0.7284 USD |
| 2025-05-28 |
0.7390 USD |
22,249,774.9205 ADA |
0.7587 USD |
0.7321 USD |
0.7616 USD |
0.7390 USD |
| 2025-05-27 |
0.7590 USD |
23,255,000.5514 ADA |
0.7605 USD |
0.7435 USD |
0.7759 USD |
0.7590 USD |
| 2025-05-26 |
0.7570 USD |
19,238,365.4825 ADA |
0.7604 USD |
0.7513 USD |
0.7775 USD |
0.7570 USD |
| 2025-05-25 |
0.7546 USD |
22,219,078.6980 ADA |
0.7472 USD |
0.7281 USD |
0.7550 USD |
0.7546 USD |
| 2025-05-24 |
0.7490 USD |
17,333,665.9940 ADA |
0.7472 USD |
0.7430 USD |
0.7671 USD |
0.7490 USD |
| 2025-05-23 |
0.7620 USD |
62,283,567.8327 ADA |
0.8094 USD |
0.7587 USD |
0.8413 USD |
0.7620 USD |
| 2025-05-22 |
0.8054 USD |
39,378,021.5253 ADA |
0.7697 USD |
0.7688 USD |
0.8106 USD |
0.8054 USD |
| 2025-05-21 |
0.7697 USD |
45,712,765.1053 ADA |
0.7461 USD |
0.7369 USD |
0.7843 USD |
0.7697 USD |
| 2025-05-20 |
0.7432 USD |
24,968,307.4821 ADA |
0.7429 USD |
0.7228 USD |
0.7539 USD |
0.7432 USD |