Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.3580 USD |
12,335,740.8982 ADA |
0.3626 USD |
0.3538 USD |
0.3649 USD |
0.3580 USD |
| 2025-12-23 |
0.3614 USD |
23,233,290.8095 ADA |
0.3710 USD |
0.3550 USD |
0.3741 USD |
0.3614 USD |
| 2025-12-22 |
0.3682 USD |
35,545,732.6561 ADA |
0.3662 USD |
0.3616 USD |
0.3820 USD |
0.3682 USD |
| 2025-12-21 |
0.3658 USD |
30,787,860.5349 ADA |
0.3728 USD |
0.3575 USD |
0.3745 USD |
0.3658 USD |
| 2025-12-20 |
0.3731 USD |
13,822,460.4505 ADA |
0.3766 USD |
0.3721 USD |
0.3802 USD |
0.3731 USD |
| 2025-12-19 |
0.3767 USD |
41,360,076.1126 ADA |
0.3512 USD |
0.3464 USD |
0.3805 USD |
0.3767 USD |
| 2025-12-18 |
0.3544 USD |
64,080,442.4826 ADA |
0.3669 USD |
0.3459 USD |
0.3791 USD |
0.3544 USD |
| 2025-12-17 |
0.3740 USD |
36,481,436.8968 ADA |
0.3857 USD |
0.3700 USD |
0.4006 USD |
0.3740 USD |
| 2025-12-16 |
0.3862 USD |
34,083,559.6981 ADA |
0.3882 USD |
0.3775 USD |
0.3915 USD |
0.3862 USD |
| 2025-12-15 |
0.3858 USD |
44,905,025.1222 ADA |
0.3964 USD |
0.3770 USD |
0.4076 USD |
0.3858 USD |
| 2025-12-14 |
0.3990 USD |
24,713,052.7806 ADA |
0.4107 USD |
0.3960 USD |
0.4117 USD |
0.3990 USD |
| 2025-12-13 |
0.4108 USD |
11,020,775.8347 ADA |
0.4091 USD |
0.4082 USD |
0.4157 USD |
0.4108 USD |
| 2025-12-12 |
0.4096 USD |
35,851,762.6740 ADA |
0.4255 USD |
0.4036 USD |
0.4293 USD |
0.4096 USD |
| 2025-12-11 |
0.4247 USD |
57,674,681.1261 ADA |
0.4534 USD |
0.4096 USD |
0.4550 USD |
0.4247 USD |
| 2025-12-10 |
0.4652 USD |
36,101,411.6756 ADA |
0.4703 USD |
0.4575 USD |
0.4759 USD |
0.4652 USD |
| 2025-12-09 |
0.4694 USD |
66,620,770.2040 ADA |
0.4328 USD |
0.4239 USD |
0.4840 USD |
0.4694 USD |
| 2025-12-08 |
0.4330 USD |
33,700,474.7064 ADA |
0.4170 USD |
0.4144 USD |
0.4413 USD |
0.4330 USD |
| 2025-12-07 |
0.4313 USD |
33,789,330.2140 ADA |
0.4137 USD |
0.4061 USD |
0.4352 USD |
0.4313 USD |
| 2025-12-06 |
0.4138 USD |
15,322,149.7853 ADA |
0.4157 USD |
0.4100 USD |
0.4214 USD |
0.4138 USD |
| 2025-12-05 |
0.4164 USD |
32,703,402.6083 ADA |
0.4394 USD |
0.4093 USD |
0.4429 USD |
0.4164 USD |
| 2025-12-04 |
0.4433 USD |
34,943,491.2554 ADA |
0.4499 USD |
0.4346 USD |
0.4559 USD |
0.4433 USD |
| 2025-12-03 |
0.4429 USD |
62,984,938.4619 ADA |
0.4336 USD |
0.4200 USD |
0.4472 USD |
0.4429 USD |
| 2025-12-02 |
0.4366 USD |
64,798,357.6097 ADA |
0.3857 USD |
0.3849 USD |
0.4390 USD |
0.4366 USD |
| 2025-12-01 |
0.3775 USD |
86,996,969.1140 ADA |
0.4143 USD |
0.3711 USD |
0.4157 USD |
0.3775 USD |
| 2025-11-30 |
0.4243 USD |
14,137,296.3796 ADA |
0.4147 USD |
0.4136 USD |
0.4275 USD |
0.4243 USD |
| 2025-11-29 |
0.4138 USD |
21,317,585.8416 ADA |
0.4201 USD |
0.4116 USD |
0.4220 USD |
0.4138 USD |
| 2025-11-28 |
0.4207 USD |
42,438,712.7206 ADA |
0.4331 USD |
0.4148 USD |
0.4369 USD |
0.4207 USD |
| 2025-11-27 |
0.4354 USD |
30,189,759.5420 ADA |
0.4357 USD |
0.4265 USD |
0.4390 USD |
0.4354 USD |
| 2025-11-26 |
0.4323 USD |
34,017,095.7782 ADA |
0.4217 USD |
0.4102 USD |
0.4358 USD |
0.4323 USD |
| 2025-11-25 |
0.4230 USD |
62,152,501.1667 ADA |
0.4276 USD |
0.4045 USD |
0.4291 USD |
0.4230 USD |
| 2025-11-24 |
0.4280 USD |
44,602,426.7004 ADA |
0.4084 USD |
0.4018 USD |
0.4301 USD |
0.4280 USD |
| 2025-11-23 |
0.4146 USD |
50,261,843.1438 ADA |
0.4045 USD |
0.4014 USD |
0.4185 USD |
0.4146 USD |
| 2025-11-22 |
0.4001 USD |
34,232,258.8751 ADA |
0.4090 USD |
0.3904 USD |
0.4131 USD |
0.4001 USD |
| 2025-11-21 |
0.4019 USD |
145,053,095.9102 ADA |
0.4318 USD |
0.3868 USD |
0.4391 USD |
0.4019 USD |
| 2025-11-20 |
0.4339 USD |
73,487,914.3748 ADA |
0.4634 USD |
0.4285 USD |
0.4717 USD |
0.4339 USD |
| 2025-11-19 |
0.4499 USD |
52,181,468.1810 ADA |
0.4751 USD |
0.4487 USD |
0.4771 USD |
0.4499 USD |
| 2025-11-18 |
0.4749 USD |
91,949,960.1010 ADA |
0.4659 USD |
0.4554 USD |
0.4822 USD |
0.4749 USD |
| 2025-11-17 |
0.4621 USD |
94,983,455.1192 ADA |
0.4842 USD |
0.4575 USD |
0.4989 USD |
0.4621 USD |
| 2025-11-16 |
0.4841 USD |
84,562,798.7334 ADA |
0.5032 USD |
0.4730 USD |
0.5089 USD |
0.4841 USD |
| 2025-11-15 |
0.5030 USD |
45,066,992.1641 ADA |
0.4980 USD |
0.4975 USD |
0.5170 USD |
0.5030 USD |
| 2025-11-14 |
0.5068 USD |
74,442,202.2876 ADA |
0.5295 USD |
0.4987 USD |
0.5334 USD |
0.5068 USD |
| 2025-11-13 |
0.5294 USD |
59,611,296.5540 ADA |
0.5456 USD |
0.5141 USD |
0.5715 USD |
0.5294 USD |
| 2025-11-12 |
0.5420 USD |
39,485,998.9927 ADA |
0.5563 USD |
0.5401 USD |
0.5808 USD |
0.5420 USD |
| 2025-11-11 |
0.5565 USD |
56,563,295.2594 ADA |
0.5928 USD |
0.5532 USD |
0.6069 USD |
0.5565 USD |
| 2025-11-10 |
0.5874 USD |
42,141,256.6438 ADA |
0.5787 USD |
0.5736 USD |
0.6028 USD |
0.5874 USD |
| 2025-11-09 |
0.5718 USD |
32,313,938.9557 ADA |
0.5686 USD |
0.5478 USD |
0.5792 USD |
0.5718 USD |
| 2025-11-08 |
0.5680 USD |
40,559,162.2653 ADA |
0.5759 USD |
0.5537 USD |
0.5928 USD |
0.5680 USD |
| 2025-11-07 |
0.5809 USD |
67,014,570.5500 ADA |
0.5317 USD |
0.5192 USD |
0.5855 USD |
0.5809 USD |
| 2025-11-06 |
0.5305 USD |
57,065,603.4090 ADA |
0.5451 USD |
0.5165 USD |
0.5454 USD |
0.5305 USD |
| 2025-11-05 |
0.5479 USD |
103,989,369.0254 ADA |
0.5207 USD |
0.4946 USD |
0.5503 USD |
0.5479 USD |