Market Cap $4.46T
-0.16%
Volume 24h $249.85B
BTC % 54.56%
0.07%
ETH % 12.13%
0.24%
Coins
33.322
+3
Exchanges
885
Last update
3 Minutes ago
Coinbase Wrapped ADA (CBADA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.872036 | $0.854069 | $0.875975 | $0.866651 | $1,565,756 | $8,310,871 |
| Oct-02 2025 | $0.868646 | $0.84585 | $0.874016 | $0.849965 | $1,450,326 | $8,278,562 |
| Oct-01 2025 | $0.845907 | $0.802366 | $0.845907 | $0.807892 | $1,470,530 | $8,061,853 |
| Sep-30 2025 | $0.805993 | $0.783578 | $0.811552 | $0.804758 | $1,755,675 | $7,681,456 |
| Sep-29 2025 | $0.807494 | $0.729369 | $0.812129 | $0.80485 | $1,425,166 | $7,695,765 |
| Sep-28 2025 | $0.802913 | $0.763631 | $0.802913 | $0.778548 | $838,177 | $6,358,089 |
| Sep-27 2025 | $0.783253 | $0.776915 | $0.794905 | $0.790509 | $549,190 | $6,202,403 |
| Sep-26 2025 | $0.790229 | $0.762128 | $0.794343 | $0.772789 | $1,646,402 | $6,257,644 |
| Sep-25 2025 | $0.769331 | $0.767758 | $0.812879 | $0.812879 | $3,000,331 | $6,092,158 |
| Sep-24 2025 | $0.815413 | $0.804787 | $0.8321 | $0.810003 | $1,078,321 | $6,457,071 |
| Sep-23 2025 | $0.809771 | $0.808112 | $0.829073 | $0.826504 | $1,296,098 | $6,412,394 |
| Sep-22 2025 | $0.824541 | $0.818234 | $0.886189 | $0.886189 | $2,124,680 | $5,637,432 |
| Sep-21 2025 | $0.890853 | $0.877753 | $0.901156 | $0.897019 | $763,675 | $6,090,807 |
| Sep-20 2025 | $0.895924 | $0.88097 | $0.903539 | $0.891282 | $11,774 | $6,125,476 |
| Sep-19 2025 | $0.890313 | $0.890313 | $0.931143 | $0.927097 | $2,123,552 | $6,087,117 |