Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

ADA Historical Data

ADA Page 3
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Jun 25, 2026 $0.000229
-2.96%
$228,543 $6,197
Jun 24, 2026 $0.00024
-1.13%
$240,024 $4,905
Jun 23, 2026 $0.000243
+10.38%
$242,730 $4,459
Jun 22, 2026 $0.000221
-9.59%
$220,883 $2,652
Jun 21, 2026 $0.000246
-1.58%
$245,678 $55,675
Jun 20, 2026 $0.000222
-17.43%
$221,667 $6,777
Jun 19, 2026 $0.000268
+9.18%
$267,481 $5,411
Jun 18, 2026 $0.000237
-1.22%
$236,807 $2,485
Jun 17, 2026 $0.000242
+0.04%
$241,506 $6,313
Jun 16, 2026 $0.000234
-14.21%
$234,203 $7,658
Jun 15, 2026 $0.000273
+2.08%
$273,399 $6,081
Jun 14, 2026 $0.000269
+10.55%
$269,037 $3,289
Jun 13, 2026 $0.000238
+8.15%
$238,049 $1,946
Jun 12, 2026 $0.000227
-0.82%
$226,932 $5,099
Jun 11, 2026 $0.000232
-4.07%
$231,555 $5,068
Jun 10, 2026 $0.000238
-7.04%
$238,219 $1,402
Jun 9, 2026 $0.000255
+9.43%
$255,028 $5,657
Jun 8, 2026 $0.000238
-4.86%
$237,987 $2,439
Jun 7, 2026 $0.000253
+3.25%
$253,411 $4,010
Jun 6, 2026 $0.000254
+5.42%
$253,949 $1,776
Jun 5, 2026 $0.000247
-8.10%
$247,436 $4,561
Jun 4, 2026 $0.000256
-12.55%
$255,768 $6,876
Jun 3, 2026 $0.000291
+3.56%
$290,680 $4,937
Jun 2, 2026 $0.000281
+6.27%
$281,041 $9,339
Jun 1, 2026 $0.000264
+4.67%
$264,086 $5,248
May 31, 2026 $0.000253
-5.60%
$252,924 $3,809
May 30, 2026 $0.000268
-12.90%
$268,423 $27,427
May 29, 2026 $0.000309
-10.59%
$309,127 $10,043
May 28, 2026 $0.000346
+0.78%
$345,904 $4,923
May 27, 2026 $0.000341
-7.88%
$340,927 $10,367
May 26, 2026 $0.000371
+4.05%
$370,793 $22,666
May 25, 2026 $0.00036
+4.25%
$360,028 $16,284
May 24, 2026 $0.000344
-10.58%
$344,337 $33,385
May 23, 2026 $0.000307
-7.49%
$306,668 $21,083
May 22, 2026 $0.000332
-10.50%
$331,636 $34,377
May 21, 2026 $0.000371
-1.07%
$371,084 $24,358
May 20, 2026 $0.000375
-22.66%
$375,244 $27,055
May 19, 2026 $0.000474
+16.25%
$474,149 $62,628
May 18, 2026 $0.000409
+3.66%
$408,760 $136,250
May 17, 2026 $0.000392
-28.28%
$391,504 $93,266
May 16, 2026 $0.000537
-21.80%
$545,965 $37,208
May 15, 2026 $0.000688
+6.63%
$687,588 $64,165
May 14, 2026 $0.000862
-1.72%
$861,462 $146,240
May 13, 2026 $0.000877
-17.15%
$876,811 $102,874
May 12, 2026 $0.00106
-36.49%
$1.06 million $255,604
May 11, 2026 $0.00167
-8.64%
$1.67 million $260,362
May 10, 2026 $0.00184
+4.70%
$1.84 million $283,547
May 9, 2026 $0.000946
+12.93%
$946,327 $146,719
May 8, 2026 $0.000838
-38.17%
$838,057 $373,558
May 7, 2026 $0.00127
+554.53%
$1.27 million $1.74 million