Ada Historical Data

ADA Page 10
Download
Date Close Price change Market cap Trading volume
Mar 24, 2025 $ 0.000401
+8.37%
$ 400,940 $ 141,026
Mar 23, 2025 $ 0.00037
+1.09%
$ 369,983 $ 131,098
Mar 22, 2025 $ 0.000366
-1.08%
$ 365,992 $ 128,399
Mar 21, 2025 $ 0.00037
-1.33%
$ 369,970 $ 129,995
Mar 20, 2025 $ 0.000375
-0.52%
$ 374,980 $ 134,195
Mar 19, 2025 $ 0.000377
+0.79%
$ 376,928 $ 130,980
Mar 18, 2025 $ 0.000374
+1.63%
$ 373,962 $ 125,744
Mar 17, 2025 $ 0.000375
+1.07%
$ 374,942 $ 134,451
Mar 16, 2025 $ 0.000371
-1.07%
$ 370,958 $ 132,000
Mar 15, 2025 $ 0.000381
+2.69%
$ 380,961 $ 549
Mar 14, 2025 $ 0.000372
+0.00%
$ 375,958 $ 139,089
Mar 13, 2025 $ 0.000368
-1.06%
$ 367,992 $ 127,370
Mar 12, 2025 $ 0.000376
+0.53%
$ 375,929 $ 130,355
Mar 11, 2025 $ 0.000373
-1.84%
$ 372,958 $ 126,647
Mar 10, 2025 $ 0.000376
-16.80%
$ 375,966 $ 121,231
Mar 9, 2025 $ 0.000451
+1.57%
$ 450,906 $ 140,344
Mar 8, 2025 $ 0.000444
+0.68%
$ 443,937 $ 129,409
Mar 7, 2025 $ 0.000441
-4.75%
$ 440,965 $ 121,721
Mar 6, 2025 $ 0.000463
+1.99%
$ 462,944 $ 132,301
Mar 5, 2025 $ 0.000454
-4.83%
$ 453,949 $ 131,179
Mar 4, 2025 $ 0.000477
+8.64%
$ 476,944 $ 142,638
Mar 3, 2025 $ 0.000439
-23.38%
$ 439,003 $ 190,199
Mar 2, 2025 $ 0.000575
+44.47%
$ 574,942 $ 175,016
Mar 1, 2025 $ 0.000398
-8.26%
$ 397,962 $ 151,451
Feb 28, 2025 $ 0.000434
-2.29%
$ 433,788 $ 0.001
Feb 27, 2025 $ 0.000444
+0.22%
$ 443,941 $ 129,975
Feb 26, 2025 $ 0.000445
+0.23%
$ 444,959 $ 138,708
Feb 25, 2025 $ 0.000444
+0.22%
$ 443,946 $ 125,490
Feb 24, 2025 $ 0.000443
-18.86%
$ 442,985 $ 119,596
Feb 23, 2025 $ 0.000546
-6.18%
$ 545,968 $ 133,897
Feb 22, 2025 $ 0.000582
+0.86%
$ 581,947 $ 140,184
Feb 21, 2025 $ 0.000583
-3.64%
$ 582,941 $ 139,113
Feb 20, 2025 $ 0.000604
-0.33%
$ 603,945 $ 133,125
Feb 19, 2025 $ 0.000602
+1.69%
$ 601,968 $ 134,796
Feb 18, 2025 $ 0.000592
+1.02%
$ 591,953 $ 132,420
Feb 17, 2025 $ 0.000586
-9.44%
$ 585,904 $ 126,455
Feb 16, 2025 $ 0.000644
+7.50%
$ 643,986 $ 140,889
Feb 15, 2025 $ 0.000601
-17.33%
$ 601,010 $ 127,079
Feb 14, 2025 $ 0.000731
+5.32%
$ 731,013 $ 117,966
Feb 13, 2025 $ 0.0015
+72.55%
$ 1.5 million $ 177,752
Feb 12, 2025 $ 0.000547
+21.51%
$ 546,761 $ 166,354
Feb 11, 2025 $ 0.00045
+0.00%
$ 449,973 $ 143,001
Feb 10, 2025 $ 0.00045
+7.92%
$ 449,976 $ 141,750
Feb 9, 2025 $ 0.000417
+0.00%
$ 416,987 $ 138,966
Feb 8, 2025 $ 0.000417
+0.00%
$ 416,958 $ 132,677
Feb 7, 2025 $ 0.000417
+0.00%
$ 416,964 $ 136,209
Feb 6, 2025 $ 0.000417
-7.53%
$ 416,981 $ 126,498
Feb 5, 2025 $ 0.000451
+13.58%
$ 450,913 $ 143,265
Feb 4, 2025 $ 0.000397
+2.32%
$ 396,960 $ 135,494
Feb 3, 2025 $ 0.000388
-0.51%
$ 387,952 $ 111,989