Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |