Coinbase Wrapped ADA Historical Data

cbADA Page 3
Download
Date Close Price change Market cap Trading volume
May 22, 2026 $0.243
-2.89%
$3.83 million $276,143
May 21, 2026 $0.251
+0.67%
$3.94 million $177,622
May 20, 2026 $0.249
+0.13%
$3.91 million $121,068
May 19, 2026 $0.249
-1.06%
$3.91 million $107,397
May 18, 2026 $0.252
+0.10%
$3.96 million $433,944
May 17, 2026 $0.251
-1.50%
$3.94 million $133,961
May 16, 2026 $0.255
-2.36%
$4.01 million $209,535
May 15, 2026 $0.261
-3.59%
$4.1 million $327,236
May 14, 2026 $0.271
+2.26%
$4.26 million $392,352
May 13, 2026 $0.265
-2.24%
$4.17 million $286,706
May 12, 2026 $0.272
-3.32%
$4.27 million $206,665
May 11, 2026 $0.281
-0.78%
$4.41 million $358,619
May 10, 2026 $0.283
+4.31%
$4.45 million $630,101
May 9, 2026 $0.271
-0.61%
$4.26 million $244,294
May 8, 2026 $0.273
+4.21%
$4.3 million $336,619
May 7, 2026 $0.262
-1.51%
$4.12 million $284,371
May 6, 2026 $0.266
+1.40%
$4.18 million $449,728
May 5, 2026 $0.262
+4.95%
$4.12 million $311,063
May 4, 2026 $0.25
+0.02%
$3.92 million $105,183
May 3, 2026 $0.25
-0.36%
$3.92 million $33,686
May 2, 2026 $0.251
+0.88%
$3.94 million $96,837
May 1, 2026 $0.249
+1.04%
$3.91 million $70,737
Apr 30, 2026 $0.246
+0.75%
$3.87 million $92,378
Apr 29, 2026 $0.244
-1.13%
$3.84 million $155,650
Apr 28, 2026 $0.247
-0.06%
$3.88 million $54,118
Apr 27, 2026 $0.247
-2.28%
$3.88 million $83,386
Apr 26, 2026 $0.252
+0.75%
$3.96 million $107,792
Apr 25, 2026 $0.25
-0.16%
$3.93 million $149,157
Apr 24, 2026 $0.251
+0.49%
$3.94 million $96,861
Apr 23, 2026 $0.249
+0.14%
$3.92 million $173,678
Apr 22, 2026 $0.249
-0.11%
$3.91 million $360,012
Apr 21, 2026 $0.249
+0.17%
$3.91 million $338,998
Apr 20, 2026 $0.248
+2.54%
$3.9 million $416,081
Apr 19, 2026 $0.242
-3.12%
$3.8 million $370,964
Apr 18, 2026 $0.25
-3.34%
$3.93 million $372,201
Apr 17, 2026 $0.259
-0.08%
$4.06 million $747,581
Apr 16, 2026 $0.259
+5.34%
$4.07 million $806,880
Apr 15, 2026 $0.246
+2.56%
$3.86 million $173,847
Apr 14, 2026 $0.24
-3.50%
$3.77 million $256,370
Apr 13, 2026 $0.248
+5.08%
$3.9 million $263,631
Apr 12, 2026 $0.236
-5.38%
$3.71 million $187,171
Apr 11, 2026 $0.25
-1.89%
$3.92 million $218,144
Apr 10, 2026 $0.255
+0.10%
$4 million $232,844
Apr 9, 2026 $0.254
+1.30%
$4 million $226,782
Apr 8, 2026 $0.251
-4.79%
$3.94 million $383,336
Apr 7, 2026 $0.264
+6.98%
$4.14 million $552,769
Apr 6, 2026 $0.247
-1.27%
$3.87 million $792,745
Apr 5, 2026 $0.25
+0.93%
$3.92 million $555,195
Apr 4, 2026 $0.248
+0.56%
$3.89 million $397,242
Apr 3, 2026 $0.246
+2.83%
$3.87 million $794,247