Market Cap $3.33T
1.6%
Volume 24h $231.16B
33.89%
BTC % 54.76%
0.34%
ETH % 11.33%
0.79%
Coins
33.769
+2
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.41772 | $0.4105 | $0.433524 | $0.415214 | $1,501,972 | $5,356,498 |
| Dec-06 2025 | $0.413331 | $0.412325 | $0.419387 | $0.413364 | $499,706 | $5,300,227 |
| Dec-05 2025 | $0.417373 | $0.412622 | $0.443912 | $0.443462 | $773,643 | $5,352,047 |
| Dec-04 2025 | $0.442326 | $0.441387 | $0.460472 | $0.451159 | $848,904 | $5,672,027 |
| Dec-03 2025 | $0.450794 | $0.432527 | $0.450794 | $0.433036 | $1,502,416 | $5,780,613 |
| Dec-02 2025 | $0.438101 | $0.387231 | $0.440413 | $0.389882 | $1,334,854 | $5,617,847 |
| Dec-01 2025 | $0.385213 | $0.374025 | $0.406404 | $0.406404 | $1,381,787 | $4,939,659 |
| Nov-30 2025 | $0.421952 | $0.415482 | $0.427596 | $0.415555 | $483,787 | $5,410,773 |
| Nov-29 2025 | $0.416688 | $0.41402 | $0.422821 | $0.419634 | $412,056 | $5,343,265 |
| Nov-28 2025 | $0.422842 | $0.416756 | $0.434102 | $0.431802 | $822,330 | $5,422,182 |
| Nov-27 2025 | $0.434391 | $0.429009 | $0.437183 | $0.434631 | $510,957 | $5,570,282 |
| Nov-26 2025 | $0.436832 | $0.412509 | $0.436832 | $0.424673 | $355,968 | $5,601,582 |
| Nov-25 2025 | $0.422178 | $0.40876 | $0.429958 | $0.429958 | $728,972 | $5,413,673 |
| Nov-24 2025 | $0.428908 | $0.406872 | $0.431633 | $0.409595 | $829,837 | $5,499,966 |
| Nov-23 2025 | $0.412577 | $0.403549 | $0.416125 | $0.403549 | $705,250 | $5,290,547 |