Coinbase Wrapped ADA Historical Data

cbADA
Download
Date Close Price change Market cap Trading volume
Aug 17 $0.226
+28.73%
$12.3 million $11.36 million
Aug 10 $0.176
-9.54%
$9.53 million $2.96 million
Aug 3 $0.195
+2.90%
$10.57 million $4.6 million
Jul 27 $0.189
+14.23%
$10.27 million $4.15 million
Jul 20 $0.166
-0.20%
$8.99 million $3.1 million
Jul 13 $0.166
+2.38%
$9.01 million $2.16 million
Jul 6 $0.162
-14.60%
$2.54 million $1.26 million
Jun 29 $0.19
+32.00%
$2.98 million $1.9 million
Jun 22 $0.145
-7.36%
$2.26 million $1.26 million
Jun 15 $0.163
-10.61%
$2.47 million $923,242
Jun 8 $0.172
+4.25%
$2.87 million $881,970
Jun 1 $0.157
-33.26%
$2.59 million $2.63 million
May 25 $0.236
-2.77%
$3.69 million $857,928
May 18 $0.246
-2.00%
$3.81 million $944,039
May 11 $0.255
-9.87%
$3.94 million $1.16 million
May 4 $0.271
+8.68%
$4.45 million $1.27 million
Apr 27 $0.251
-0.83%
$3.92 million $121,150
Apr 20 $0.25
+3.32%
$3.96 million $1.53 million
Apr 13 $0.25
+5.79%
$3.81 million $2.62 million
Apr 6 $0.25
+0.01%
$3.71 million $2.41 million
Mar 30 $0.248
+3.48%
$3.92 million $2.61 million
Mar 23 $0.246
-2.24%
$3.76 million $1.73 million
Mar 16 $0.252
-6.75%
$3.95 million $2.3 million
Mar 9 $0.27
+8.02%
$4.24 million $3.58 million
Mar 2 $0.255
-6.91%
$3.95 million $304,978
Feb 23 $0.273
+0.46%
$4.29 million $491,229
Feb 16 $0.28
-0.45%
$4.26 million $191,835
Feb 9 $0.296
+9.20%
$4.42 million $270,621
Feb 2 $0.272
-4.89%
$4.25 million $688,889
Jan 26 $0.294
-13.73%
$3.99 million $698,049
Jan 19 $0.359
-4.85%
$4.66 million $797,142
Jan 12 $0.397
+1.73%
$5.2 million $1.07 million
Jan 5 $0.388
-3.08%
$5.38 million $1.58 million
Dec 29 $0.39
+6.46%
$5.52 million $1.07 million
Dec 22 $0.364
-0.29%
$4.7 million $590,649
Dec 15 $0.374
-5.60%
$4.69 million $1.55 million
Dec 8 $0.41
-1.78%
$5.08 million $478,275
Dec 1 $0.414
-1.00%
$5.37 million $845,894
Nov 24 $0.416
+1.34%
$5.37 million $1.03 million
Nov 17 $0.404
-16.88%
$5.26 million $2.27 million
Nov 10 $0.503
-12.74%
$6.21 million $2.41 million
Nov 3 $0.567
-6.77%
$7.38 million $2.72 million
Oct 27 $0.611
-10.74%
$7.76 million $1.63 million
Oct 20 $0.656
+0.46%
$11.96 million $1.5 million
Oct 13 $0.635
-9.50%
$11.44 million $4.61 million
Oct 6 $0.632
-24.55%
$10.26 million $10.54 million
Sep 29 $0.842
+3.92%
$7.99 million $3.71 million
Sep 22 $0.783
-11.49%
$6.41 million $2.82 million
Sep 15 $0.896
+0.61%
$6.05 million $2.83 million
Sep 8 $0.93
+11.43%
$4.92 million $2.51 million
Download