Coinbase Wrapped ADA Historical Data

cbADA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 5, 2025 $ 0.838
-0.43%
$ 7.99 million $ 1.14 million
Oct 4, 2025 $ 0.842
-3.15%
$ 8.02 million $ 360,506
Oct 3, 2025 $ 0.872
+0.37%
$ 8.28 million $ 758,996
Oct 2, 2025 $ 0.869
+2.48%
$ 8.28 million $ 463,209
Oct 1, 2025 $ 0.843
+4.63%
$ 8.08 million $ 995,930
Sep 30, 2025 $ 0.804
-0.59%
$ 7.67 million $ 633,011
Sep 29, 2025 $ 0.809
-0.17%
$ 7.71 million $ 496,170
Sep 28, 2025 $ 0.809
+3.30%
$ 6.41 million $ 327,719
Sep 27, 2025 $ 0.783
-1.19%
$ 6.2 million $ 175,250
Sep 26, 2025 $ 0.793
+4.01%
$ 6.28 million $ 580,536
Sep 25, 2025 $ 0.766
-5.95%
$ 6.04 million $ 833,991
Sep 24, 2025 $ 0.818
+1.15%
$ 6.45 million $ 366,933
Sep 23, 2025 $ 0.813
-1.56%
$ 5.54 million $ 241,274
Sep 22, 2025 $ 0.825
-6.70%
$ 5.65 million $ 625,050
Sep 21, 2025 $ 0.883
-1.26%
$ 6.05 million $ 227,631
Sep 20, 2025 $ 0.896
+0.49%
$ 6.11 million $ 366,137
Sep 19, 2025 $ 0.897
-2.91%
$ 6.1 million $ 695,555
Sep 18, 2025 $ 0.928
+2.02%
$ 6.32 million $ 569,346
Sep 17, 2025 $ 0.905
+2.75%
$ 6.23 million $ 617,222
Sep 16, 2025 $ 0.882
+2.25%
$ 6.03 million $ 203,131
Sep 15, 2025 $ 0.863
-3.14%
$ 4.78 million $ 375,313
Sep 14, 2025 $ 0.893
-4.01%
$ 4.92 million $ 295,604
Sep 13, 2025 $ 0.93
+1.41%
$ 5.14 million $ 713,846
Sep 12, 2025 $ 0.916
+2.50%
$ 5.06 million $ 332,216
Sep 11, 2025 $ 0.894
+0.92%
$ 4.94 million $ 330,625
Sep 10, 2025 $ 0.885
+2.28%
$ 4.89 million $ 309,996
Sep 9, 2025 $ 0.865
+0.12%
$ 4.78 million $ 492,833
Sep 8, 2025 $ 0.864
+3.50%
$ 4.78 million $ 328,284
Sep 7, 2025 $ 0.838
+2.22%
$ 4.63 million $ 179,530
Sep 6, 2025 $ 0.82
-1.33%
$ 4.54 million $ 140,781
Sep 5, 2025 $ 0.832
+2.53%
$ 4.6 million $ 442,373
Sep 4, 2025 $ 0.814
-2.83%
$ 4.48 million $ 158,490
Sep 3, 2025 $ 0.841
+0.88%
$ 4.64 million $ 214,655
Sep 2, 2025 $ 0.831
+4.04%
$ 4.6 million $ 286,439
Sep 1, 2025 $ 0.795
-2.22%
$ 4.4 million $ 758,611
Aug 31, 2025 $ 0.826
+0.50%
$ 4.5 million $ 206,146
Aug 30, 2025 $ 0.82
-0.87%
$ 4.55 million $ 353,758
Aug 29, 2025 $ 0.826
-3.75%
$ 4.57 million $ 455,129
Aug 28, 2025 $ 0.859
+0.90%
$ 4.75 million $ 291,068
Aug 27, 2025 $ 0.856
-1.43%
$ 4.72 million $ 441,154
Aug 26, 2025 $ 0.868
+3.60%
$ 4.8 million $ 405,514
Aug 25, 2025 $ 0.841
-7.78%
$ 4.62 million $ 756,107
Aug 24, 2025 $ 0.908
-0.54%
$ 5.07 million $ 960,080
Aug 23, 2025 $ 0.912
-2.08%
$ 5.06 million $ 627,655
Aug 22, 2025 $ 0.928
+9.37%
$ 4.35 million $ 680,579
Aug 21, 2025 $ 0.859
-2.65%
$ 3.96 million $ 274,395
Aug 20, 2025 $ 0.885
+4.67%
$ 4.12 million $ 357,166
Aug 19, 2025 $ 0.858
-7.31%
$ 3.95 million $ 855,458
Aug 18, 2025 $ 0.925
-3.80%
$ 3.71 million $ 444,500
Aug 17, 2025 $ 0.962
+4.56%
$ 3.85 million $ 1.06 million