Identifier on Coinbase Pro: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-01 |
0.3553 USDT |
264,833.8400 ADA |
0.3342 USDT |
0.3325 USDT |
0.3607 USDT |
0.3553 USDT |
| 2025-12-31 |
0.3326 USDT |
369,093.3400 ADA |
0.3496 USDT |
0.3298 USDT |
0.3535 USDT |
0.3326 USDT |
| 2025-12-30 |
0.3504 USDT |
167,773.2600 ADA |
0.3540 USDT |
0.3483 USDT |
0.3564 USDT |
0.3504 USDT |
| 2025-12-29 |
0.3550 USDT |
1,058,845.9300 ADA |
0.3682 USDT |
0.3506 USDT |
0.3843 USDT |
0.3550 USDT |
| 2025-12-28 |
0.3640 USDT |
813,569.0100 ADA |
0.3705 USDT |
0.3617 USDT |
0.3767 USDT |
0.3640 USDT |
| 2025-12-27 |
0.3616 USDT |
662,116.4400 ADA |
0.3498 USDT |
0.3498 USDT |
0.3699 USDT |
0.3616 USDT |
| 2025-12-26 |
0.3509 USDT |
1,157,474.0500 ADA |
0.3433 USDT |
0.3421 USDT |
0.3580 USDT |
0.3509 USDT |
| 2025-12-25 |
0.3589 USDT |
1,062,303.4100 ADA |
0.3563 USDT |
0.3492 USDT |
0.3612 USDT |
0.3589 USDT |
| 2025-12-24 |
0.3552 USDT |
432,554.0400 ADA |
0.3633 USDT |
0.3526 USDT |
0.3638 USDT |
0.3552 USDT |
| 2025-12-23 |
0.3636 USDT |
613,799.7000 ADA |
0.3707 USDT |
0.3555 USDT |
0.3744 USDT |
0.3636 USDT |
| 2025-12-22 |
0.3762 USDT |
873,756.4000 ADA |
0.3667 USDT |
0.3617 USDT |
0.3819 USDT |
0.3762 USDT |
| 2025-12-21 |
0.3634 USDT |
248,558.5400 ADA |
0.3730 USDT |
0.3579 USDT |
0.3744 USDT |
0.3634 USDT |
| 2025-12-20 |
0.3755 USDT |
372,992.1700 ADA |
0.3763 USDT |
0.3722 USDT |
0.3803 USDT |
0.3755 USDT |
| 2025-12-19 |
0.3737 USDT |
508,764.2400 ADA |
0.3511 USDT |
0.3467 USDT |
0.3793 USDT |
0.3737 USDT |
| 2025-12-18 |
0.3512 USDT |
816,243.7500 ADA |
0.3671 USDT |
0.3472 USDT |
0.3791 USDT |
0.3512 USDT |
| 2025-12-17 |
0.3678 USDT |
765,611.2900 ADA |
0.3849 USDT |
0.3648 USDT |
0.4000 USDT |
0.3678 USDT |
| 2025-12-16 |
0.3867 USDT |
623,927.8300 ADA |
0.3882 USDT |
0.3777 USDT |
0.3914 USDT |
0.3867 USDT |
| 2025-12-15 |
0.3834 USDT |
653,752.6300 ADA |
0.3965 USDT |
0.3774 USDT |
0.4073 USDT |
0.3834 USDT |
| 2025-12-14 |
0.3977 USDT |
275,924.4400 ADA |
0.4103 USDT |
0.3960 USDT |
0.4108 USDT |
0.3977 USDT |
| 2025-12-13 |
0.4080 USDT |
86,958.7700 ADA |
0.4092 USDT |
0.4063 USDT |
0.4148 USDT |
0.4080 USDT |
| 2025-12-12 |
0.4098 USDT |
645,469.3600 ADA |
0.4259 USDT |
0.4040 USDT |
0.4288 USDT |
0.4098 USDT |
| 2025-12-11 |
0.4179 USDT |
1,212,469.9300 ADA |
0.4543 USDT |
0.4095 USDT |
0.4543 USDT |
0.4179 USDT |
| 2025-12-10 |
0.4640 USDT |
615,967.7700 ADA |
0.4710 USDT |
0.4577 USDT |
0.4758 USDT |
0.4640 USDT |
| 2025-12-09 |
0.4784 USDT |
771,288.5500 ADA |
0.4322 USDT |
0.4239 USDT |
0.4802 USDT |
0.4784 USDT |
| 2025-12-08 |
0.4325 USDT |
256,924.0900 ADA |
0.4145 USDT |
0.4145 USDT |
0.4411 USDT |
0.4325 USDT |
| 2025-12-07 |
0.4316 USDT |
247,458.8200 ADA |
0.4145 USDT |
0.4061 USDT |
0.4348 USDT |
0.4316 USDT |
| 2025-12-06 |
0.4201 USDT |
104,392.4000 ADA |
0.4168 USDT |
0.4104 USDT |
0.4201 USDT |
0.4201 USDT |
| 2025-12-05 |
0.4143 USDT |
167,011.1300 ADA |
0.4408 USDT |
0.4095 USDT |
0.4424 USDT |
0.4143 USDT |
| 2025-12-04 |
0.4390 USDT |
239,046.9700 ADA |
0.4504 USDT |
0.4346 USDT |
0.4551 USDT |
0.4390 USDT |
| 2025-12-03 |
0.4526 USDT |
561,996.5200 ADA |
0.4347 USDT |
0.4265 USDT |
0.4541 USDT |
0.4526 USDT |
| 2025-12-02 |
0.4362 USDT |
305,077.3300 ADA |
0.3861 USDT |
0.3855 USDT |
0.4374 USDT |
0.4362 USDT |
| 2025-12-01 |
0.3851 USDT |
980,364.0000 ADA |
0.4149 USDT |
0.3712 USDT |
0.4149 USDT |
0.3851 USDT |
| 2025-11-30 |
0.4245 USDT |
442,240.5400 ADA |
0.4149 USDT |
0.4135 USDT |
0.4272 USDT |
0.4245 USDT |
| 2025-11-29 |
0.4142 USDT |
15,856,345.8600 ADA |
0.4203 USDT |
0.4117 USDT |
0.4220 USDT |
0.4142 USDT |
| 2025-11-28 |
0.4207 USDT |
5,790,504.1400 ADA |
0.4333 USDT |
0.4150 USDT |
0.4370 USDT |
0.4207 USDT |
| 2025-11-27 |
0.4324 USDT |
3,431,253.2200 ADA |
0.4347 USDT |
0.4265 USDT |
0.4392 USDT |
0.4324 USDT |
| 2025-11-26 |
0.4329 USDT |
188,527.3800 ADA |
0.4222 USDT |
0.4107 USDT |
0.4355 USDT |
0.4329 USDT |
| 2025-11-25 |
0.4153 USDT |
175,676.5100 ADA |
0.4291 USDT |
0.4047 USDT |
0.4291 USDT |
0.4153 USDT |
| 2025-11-24 |
0.4304 USDT |
214,132.7200 ADA |
0.4061 USDT |
0.4024 USDT |
0.4340 USDT |
0.4304 USDT |
| 2025-11-23 |
0.4168 USDT |
552,715.7700 ADA |
0.4053 USDT |
0.4018 USDT |
0.4183 USDT |
0.4168 USDT |
| 2025-11-22 |
0.4037 USDT |
149,030.4200 ADA |
0.4092 USDT |
0.3913 USDT |
0.4130 USDT |
0.4037 USDT |
| 2025-11-21 |
0.4107 USDT |
852,328.2200 ADA |
0.4326 USDT |
0.3880 USDT |
0.4395 USDT |
0.4107 USDT |
| 2025-11-20 |
0.4343 USDT |
310,567.7800 ADA |
0.4623 USDT |
0.4291 USDT |
0.4717 USDT |
0.4343 USDT |
| 2025-11-19 |
0.4400 USDT |
239,167.9100 ADA |
0.4742 USDT |
0.4384 USDT |
0.4765 USDT |
0.4400 USDT |
| 2025-11-18 |
0.4801 USDT |
313,504.6000 ADA |
0.4654 USDT |
0.4561 USDT |
0.4818 USDT |
0.4801 USDT |
| 2025-11-17 |
0.4596 USDT |
430,153.1000 ADA |
0.4844 USDT |
0.4577 USDT |
0.4980 USDT |
0.4596 USDT |
| 2025-11-16 |
0.4796 USDT |
134,232.8800 ADA |
0.5001 USDT |
0.4748 USDT |
0.5084 USDT |
0.4796 USDT |
| 2025-11-15 |
0.5055 USDT |
80,688.6100 ADA |
0.5036 USDT |
0.5009 USDT |
0.5131 USDT |
0.5055 USDT |
| 2025-11-14 |
0.4999 USDT |
390,071.5500 ADA |
0.5288 USDT |
0.4904 USDT |
0.5329 USDT |
0.4999 USDT |
| 2025-11-13 |
0.5215 USDT |
208,652.9400 ADA |
0.5468 USDT |
0.5209 USDT |
0.5711 USDT |
0.5215 USDT |