Identifier on Coinbase Pro: ADA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-22 |
0.8950 USD |
80,221,350.6792 ADA |
0.8898 USD |
0.8528 USD |
0.9102 USD |
0.8950 USD |
| 2025-07-21 |
0.8906 USD |
99,092,902.1767 ADA |
0.8585 USD |
0.8417 USD |
0.9350 USD |
0.8906 USD |
| 2025-07-20 |
0.8576 USD |
67,006,208.7006 ADA |
0.8313 USD |
0.8236 USD |
0.8789 USD |
0.8576 USD |
| 2025-07-19 |
0.8258 USD |
35,037,520.4372 ADA |
0.8164 USD |
0.8022 USD |
0.8380 USD |
0.8258 USD |
| 2025-07-18 |
0.8061 USD |
129,290,334.8446 ADA |
0.8225 USD |
0.7961 USD |
0.8961 USD |
0.8061 USD |
| 2025-07-17 |
0.8150 USD |
82,619,841.9602 ADA |
0.7649 USD |
0.7399 USD |
0.8255 USD |
0.8150 USD |
| 2025-07-16 |
0.7753 USD |
53,764,169.1121 ADA |
0.7468 USD |
0.7330 USD |
0.7763 USD |
0.7753 USD |
| 2025-07-15 |
0.7218 USD |
59,371,707.4012 ADA |
0.7352 USD |
0.7106 USD |
0.7595 USD |
0.7218 USD |
| 2025-07-14 |
0.7360 USD |
85,295,585.9729 ADA |
0.7372 USD |
0.7212 USD |
0.7687 USD |
0.7360 USD |
| 2025-07-13 |
0.7354 USD |
62,815,005.2218 ADA |
0.7092 USD |
0.7051 USD |
0.7565 USD |
0.7354 USD |
| 2025-07-12 |
0.7034 USD |
53,562,803.0085 ADA |
0.7094 USD |
0.6883 USD |
0.7373 USD |
0.7034 USD |
| 2025-07-11 |
0.7205 USD |
131,527,499.7417 ADA |
0.6776 USD |
0.6681 USD |
0.7771 USD |
0.7205 USD |
| 2025-07-10 |
0.6750 USD |
55,470,630.8290 ADA |
0.6236 USD |
0.6176 USD |
0.6803 USD |
0.6750 USD |
| 2025-07-09 |
0.6222 USD |
45,056,026.3158 ADA |
0.5885 USD |
0.5841 USD |
0.6269 USD |
0.6222 USD |
| 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 |