Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.6475 USD |
55,420,930.3176 ADA |
0.6399 USD |
0.6129 USD |
0.6574 USD |
0.6475 USD |
| 2025-04-02 |
0.6690 USD |
46,457,738.0464 ADA |
0.6773 USD |
0.6631 USD |
0.7098 USD |
0.6690 USD |
| 2025-04-01 |
0.6802 USD |
39,645,406.4109 ADA |
0.6617 USD |
0.6576 USD |
0.6945 USD |
0.6802 USD |
| 2025-03-31 |
0.6577 USD |
45,633,478.7836 ADA |
0.6614 USD |
0.6296 USD |
0.6655 USD |
0.6577 USD |
| 2025-03-30 |
0.6594 USD |
25,759,369.0018 ADA |
0.6730 USD |
0.6512 USD |
0.6872 USD |
0.6594 USD |
| 2025-03-29 |
0.6703 USD |
41,505,758.6215 ADA |
0.7060 USD |
0.6586 USD |
0.7119 USD |
0.6703 USD |
| 2025-03-28 |
0.6982 USD |
44,893,181.6220 ADA |
0.7384 USD |
0.6892 USD |
0.7462 USD |
0.6982 USD |
| 2025-03-27 |
0.7311 USD |
22,954,388.2796 ADA |
0.7290 USD |
0.7208 USD |
0.7443 USD |
0.7311 USD |
| 2025-03-26 |
0.7320 USD |
48,609,847.8272 ADA |
0.7447 USD |
0.7197 USD |
0.7744 USD |
0.7320 USD |
| 2025-03-25 |
0.7419 USD |
74,809,512.5387 ADA |
0.7321 USD |
0.7209 USD |
0.7665 USD |
0.7419 USD |
| 2025-03-24 |
0.7277 USD |
59,817,593.0633 ADA |
0.7106 USD |
0.7055 USD |
0.7458 USD |
0.7277 USD |
| 2025-03-23 |
0.6994 USD |
21,809,811.1987 ADA |
0.7009 USD |
0.6917 USD |
0.7159 USD |
0.6994 USD |
| 2025-03-22 |
0.7017 USD |
19,196,780.6925 ADA |
0.7045 USD |
0.7000 USD |
0.7159 USD |
0.7017 USD |
| 2025-03-21 |
0.7093 USD |
35,919,003.5605 ADA |
0.7175 USD |
0.7002 USD |
0.7275 USD |
0.7093 USD |
| 2025-03-20 |
0.7142 USD |
53,761,946.7584 ADA |
0.7441 USD |
0.7117 USD |
0.7550 USD |
0.7142 USD |
| 2025-03-19 |
0.7423 USD |
80,137,629.8215 ADA |
0.7016 USD |
0.7002 USD |
0.7458 USD |
0.7423 USD |
| 2025-03-18 |
0.7026 USD |
49,478,751.7774 ADA |
0.7176 USD |
0.6815 USD |
0.7184 USD |
0.7026 USD |
| 2025-03-17 |
0.7198 USD |
59,727,406.7267 ADA |
0.7046 USD |
0.7024 USD |
0.7302 USD |
0.7198 USD |
| 2025-03-16 |
0.7016 USD |
55,462,794.7202 ADA |
0.7467 USD |
0.6941 USD |
0.7472 USD |
0.7016 USD |
| 2025-03-15 |
0.7527 USD |
33,774,137.8130 ADA |
0.7373 USD |
0.7309 USD |
0.7595 USD |
0.7527 USD |
| 2025-03-14 |
0.7350 USD |
58,981,752.5031 ADA |
0.7026 USD |
0.6960 USD |
0.7514 USD |
0.7350 USD |
| 2025-03-13 |
0.7027 USD |
90,695,652.6784 ADA |
0.7358 USD |
0.6952 USD |
0.7415 USD |
0.7027 USD |
| 2025-03-12 |
0.7280 USD |
95,202,124.3000 ADA |
0.7238 USD |
0.7110 USD |
0.7688 USD |
0.7280 USD |
| 2025-03-11 |
0.7330 USD |
176,768,351.6938 ADA |
0.6708 USD |
0.6472 USD |
0.7450 USD |
0.7330 USD |
| 2025-03-10 |
0.6819 USD |
150,835,175.5015 ADA |
0.7213 USD |
0.6578 USD |
0.7786 USD |
0.6819 USD |
| 2025-03-09 |
0.7160 USD |
114,247,196.7514 ADA |
0.8050 USD |
0.7108 USD |
0.8173 USD |
0.7160 USD |
| 2025-03-08 |
0.8147 USD |
66,732,179.2759 ADA |
0.8178 USD |
0.7930 USD |
0.8388 USD |
0.8147 USD |
| 2025-03-07 |
0.8115 USD |
211,750,977.9436 ADA |
0.9064 USD |
0.8062 USD |
0.9207 USD |
0.8115 USD |
| 2025-03-06 |
0.9158 USD |
168,483,349.3402 ADA |
0.9742 USD |
0.8850 USD |
0.9895 USD |
0.9158 USD |
| 2025-03-05 |
0.9809 USD |
249,207,447.3047 ADA |
0.9405 USD |
0.9135 USD |
1.0276 USD |
0.9809 USD |
| 2025-03-04 |
0.9301 USD |
369,587,792.4692 ADA |
0.8571 USD |
0.7570 USD |
0.9561 USD |
0.9301 USD |
| 2025-03-03 |
0.8634 USD |
363,345,187.8110 ADA |
1.1352 USD |
0.8222 USD |
1.1739 USD |
0.8634 USD |
| 2025-03-02 |
1.0977 USD |
401,901,611.8110 ADA |
0.6590 USD |
0.6447 USD |
1.1900 USD |
1.0977 USD |
| 2025-03-01 |
0.6657 USD |
30,361,159.1239 ADA |
0.6325 USD |
0.6247 USD |
0.6767 USD |
0.6657 USD |
| 2025-02-28 |
0.6321 USD |
77,382,926.2303 ADA |
0.6449 USD |
0.5794 USD |
0.6463 USD |
0.6321 USD |
| 2025-02-27 |
0.6731 USD |
15,402,632.4507 ADA |
0.6461 USD |
0.6403 USD |
0.6792 USD |
0.6731 USD |
| 2025-02-26 |
0.6576 USD |
64,696,082.1391 ADA |
0.6825 USD |
0.6305 USD |
0.6946 USD |
0.6576 USD |
| 2025-02-25 |
0.6826 USD |
110,752,530.0328 ADA |
0.6813 USD |
0.6300 USD |
0.6958 USD |
0.6826 USD |
| 2025-02-24 |
0.6827 USD |
67,813,375.5611 ADA |
0.7696 USD |
0.6697 USD |
0.7774 USD |
0.6827 USD |
| 2025-02-23 |
0.7713 USD |
22,875,199.3436 ADA |
0.7735 USD |
0.7600 USD |
0.7883 USD |
0.7713 USD |
| 2025-02-22 |
0.7754 USD |
21,580,484.4034 ADA |
0.7616 USD |
0.7570 USD |
0.7844 USD |
0.7754 USD |
| 2025-02-21 |
0.7545 USD |
51,592,478.7232 ADA |
0.8036 USD |
0.7500 USD |
0.8191 USD |
0.7545 USD |
| 2025-02-20 |
0.8013 USD |
36,037,295.7657 ADA |
0.7741 USD |
0.7702 USD |
0.8112 USD |
0.8013 USD |
| 2025-02-19 |
0.7726 USD |
42,655,427.5915 ADA |
0.7539 USD |
0.7314 USD |
0.7762 USD |
0.7726 USD |
| 2025-02-18 |
0.7521 USD |
60,958,992.0990 ADA |
0.8091 USD |
0.7350 USD |
0.8139 USD |
0.7521 USD |
| 2025-02-17 |
0.8139 USD |
72,331,900.7968 ADA |
0.7714 USD |
0.7706 USD |
0.8287 USD |
0.8139 USD |
| 2025-02-16 |
0.7749 USD |
23,719,635.4235 ADA |
0.7811 USD |
0.7618 USD |
0.7895 USD |
0.7749 USD |
| 2025-02-15 |
0.7783 USD |
26,964,100.0698 ADA |
0.7998 USD |
0.7748 USD |
0.8141 USD |
0.7783 USD |
| 2025-02-14 |
0.7999 USD |
42,944,819.6273 ADA |
0.8109 USD |
0.7900 USD |
0.8291 USD |
0.7999 USD |
| 2025-02-13 |
0.8154 USD |
44,291,051.8025 ADA |
0.8000 USD |
0.7697 USD |
0.8250 USD |
0.8154 USD |