Coinbase Wrapped ADA Historical Data

cbADA Page 5
Download
Date Close Price change Market cap Trading volume
Dec 3, 2025 $ 0.451
+3.62%
$ 5.78 million $ 105,635
Dec 2, 2025 $ 0.437
+13.02%
$ 5.6 million $ 280,414
Dec 1, 2025 $ 0.386
-7.54%
$ 4.95 million $ 340,981
Nov 30, 2025 $ 0.424
+2.15%
$ 5.37 million $ 164,192
Nov 29, 2025 $ 0.416
-1.00%
$ 5.33 million $ 120,686
Nov 28, 2025 $ 0.419
-3.42%
$ 5.39 million $ 173,326
Nov 27, 2025 $ 0.435
-0.10%
$ 5.56 million $ 123,030
Nov 26, 2025 $ 0.435
+3.10%
$ 5.57 million $ 211,131
Nov 25, 2025 $ 0.419
-2.33%
$ 5.43 million $ 172,439
Nov 24, 2025 $ 0.429
+4.63%
$ 5.51 million $ 233,356
Nov 23, 2025 $ 0.415
+2.52%
$ 5.26 million $ 143,127
Nov 22, 2025 $ 0.404
-1.56%
$ 5.2 million $ 224,284
Nov 21, 2025 $ 0.407
-6.46%
$ 5.23 million $ 480,197
Nov 20, 2025 $ 0.444
-3.98%
$ 5.58 million $ 365,661
Nov 19, 2025 $ 0.462
-2.72%
$ 5.93 million $ 265,052
Nov 18, 2025 $ 0.478
+3.07%
$ 6.11 million $ 483,643
Nov 17, 2025 $ 0.464
-4.43%
$ 5.95 million $ 452,311
Nov 16, 2025 $ 0.48
-4.72%
$ 6.21 million $ 353,299
Nov 15, 2025 $ 0.503
+0.54%
$ 6.47 million $ 147,604
Nov 14, 2025 $ 0.508
-4.75%
$ 6.39 million $ 777,272
Nov 13, 2025 $ 0.527
-3.43%
$ 6.84 million $ 537,106
Nov 12, 2025 $ 0.547
-1.99%
$ 7.03 million $ 365,161
Nov 11, 2025 $ 0.56
-5.89%
$ 7.18 million $ 317,697
Nov 10, 2025 $ 0.596
+3.38%
$ 7.64 million $ 269,768
Nov 9, 2025 $ 0.576
+1.43%
$ 7.38 million $ 382,194
Nov 8, 2025 $ 0.567
-1.86%
$ 7.28 million $ 276,547
Nov 7, 2025 $ 0.579
+9.20%
$ 7.42 million $ 436,651
Nov 6, 2025 $ 0.529
-3.41%
$ 6.79 million $ 194,259
Nov 5, 2025 $ 0.548
+5.05%
$ 7.03 million $ 350,174
Nov 4, 2025 $ 0.522
-5.34%
$ 6.69 million $ 971,274
Nov 3, 2025 $ 0.551
-9.53%
$ 7.06 million $ 494,528
Nov 2, 2025 $ 0.605
-0.92%
$ 7.76 million $ 206,740
Nov 1, 2025 $ 0.611
+0.37%
$ 7.83 million $ 66,246
Oct 31, 2025 $ 0.608
+1.29%
$ 7.8 million $ 252,228
Oct 30, 2025 $ 0.598
-6.68%
$ 7.7 million $ 375,302
Oct 29, 2025 $ 0.645
-0.08%
$ 11.26 million $ 386,667
Oct 28, 2025 $ 0.647
-3.12%
$ 11.26 million $ 281,303
Oct 27, 2025 $ 0.666
-2.57%
$ 11.63 million $ 269,175
Oct 26, 2025 $ 0.685
+4.41%
$ 11.96 million $ 249,206
Oct 25, 2025 $ 0.656
+0.12%
$ 11.46 million $ 115,226
Oct 24, 2025 $ 0.657
+2.24%
$ 11.44 million $ 235,706
Oct 23, 2025 $ 0.643
+3.03%
$ 11.21 million $ 259,611
Oct 22, 2025 $ 0.617
-3.98%
$ 10.86 million $ 345,114
Oct 21, 2025 $ 0.651
-2.02%
$ 11.32 million $ 280,415
Oct 20, 2025 $ 0.667
+2.16%
$ 11.63 million $ 259,320
Oct 19, 2025 $ 0.662
+4.24%
$ 11.44 million $ 355,907
Oct 18, 2025 $ 0.635
+1.69%
$ 10.18 million $ 163,437
Oct 17, 2025 $ 0.628
-2.52%
$ 10.06 million $ 375,379
Oct 16, 2025 $ 0.642
-3.88%
$ 10.34 million $ 456,939
Oct 15, 2025 $ 0.667
-4.31%
$ 8.47 million $ 455,798