Ada Historical Data

ADA Page 11
Download
Date Close Price change Market cap Trading volume
Feb 2, 2025 $ 0.00039
-7.14%
$ 389,974 $ 132,775
Feb 1, 2025 $ 0.00042
-24.86%
$ 420,002 $ 115,504
Jan 31, 2025 $ 0.000559
-0.18%
$ 558,932 $ 117,678
Jan 30, 2025 $ 0.000558
+10.27%
$ 557,932 $ 150,565
Jan 29, 2025 $ 0.000503
+3.29%
$ 502,967 $ 147,096
Jan 28, 2025 $ 0.000486
-2.41%
$ 485,971 $ 142,189
Jan 27, 2025 $ 0.000498
-10.75%
$ 497,960 $ 132,996
Jan 26, 2025 $ 0.000558
-2.27%
$ 558,063 $ 24,805
Jan 25, 2025 $ 0.000571
-4.04%
$ 570,925 $ 92,655
Jan 24, 2025 $ 0.000595
-6.75%
$ 594,913 $ 130,740
Jan 23, 2025 $ 0.000638
-11.50%
$ 637,935 $ 122,731
Jan 22, 2025 $ 0.000717
+2.86%
$ 716,884 $ 140,986
Jan 21, 2025 $ 0.000696
-1.14%
$ 695,929 $ 135,701
Jan 20, 2025 $ 0.000704
-20.54%
$ 703,929 $ 125,151
Jan 19, 2025 $ 0.00089
-8.06%
$ 889,909 $ 132,217
Jan 18, 2025 $ 0.000974
+11.95%
$ 973,902 $ 147,250
Jan 17, 2025 $ 0.00087
+1.87%
$ 869,911 $ 132,159
Jan 16, 2025 $ 0.000853
+8.11%
$ 852,913 $ 136,425
Jan 15, 2025 $ 0.000789
-0.88%
$ 788,920 $ 139,172
Jan 14, 2025 $ 0.000796
-38.89%
$ 795,919 $ 144,722
Jan 13, 2025 $ 0.00128
+7.59%
$ 1.28 million $ 9,123
Jan 12, 2025 $ 0.00116
+42.21%
$ 1.16 million $ 15,455
Jan 11, 2025 $ 0.000814
+4.13%
$ 814,092 $ 152,839
Jan 10, 2025 $ 0.000782
+2.96%
$ 782,309 $ 165,988
Jan 9, 2025 $ 0.00076
-15.27%
$ 759,586 $ 147,484
Jan 8, 2025 $ 0.000868
-3.96%
$ 868,396 $ 146,930
Jan 7, 2025 $ 0.000907
-13.48%
$ 906,638 $ 158,881
Jan 6, 2025 $ 0.00105
+4.10%
$ 1.05 million $ 171,248
Jan 5, 2025 $ 0.00101
-3.44%
$ 1.01 million $ 154,803
Jan 4, 2025 $ 0.00104
+0.68%
$ 1.04 million $ 134,438
Jan 3, 2025 $ 0.00104
-0.19%
$ 1.04 million $ 127,743
Jan 2, 2025 $ 0.00104
+2.77%
$ 1.04 million $ 130,227
Jan 1, 2025 $ 0.00101
+5.65%
$ 1.01 million $ 135,012
Dec 31, 2024 $ 0.000956
-4.45%
$ 955,911 $ 129,957
Dec 30, 2024 $ 0.001
+3.95%
$ 1 million $ 133,864
Dec 29, 2024 $ 0.00097
-4.91%
$ 970,212 $ 148,493
Dec 28, 2024 $ 0.00102
+12.71%
$ 1.02 million $ 165,784
Dec 27, 2024 $ 0.000908
-2.76%
$ 908,213 $ 147,264
Dec 26, 2024 $ 0.000941
-4.78%
$ 940,904 $ 152,637
Dec 25, 2024 $ 0.000988
+1.58%
$ 988,094 $ 155,083
Dec 24, 2024 $ 0.000973
+5.51%
$ 972,759 $ 146,003
Dec 23, 2024 $ 0.000922
+4.97%
$ 922,156 $ 139,765
Dec 22, 2024 $ 0.000879
-2.84%
$ 878,977 $ 144,950
Dec 21, 2024 $ 0.000904
-9.43%
$ 904,147 $ 142,644
Dec 20, 2024 $ 0.000999
-8.78%
$ 998,898 $ 154,655
Dec 19, 2024 $ 0.0011
+21.76%
$ 1.1 million $ 160,878
Dec 18, 2024 $ 0.000904
-13.07%
$ 903,609 $ 153,743
Dec 17, 2024 $ 0.00104
-0.31%
$ 1.04 million $ 149,134
Dec 16, 2024 $ 0.00103
-0.26%
$ 1.03 million $ 145,128
Dec 15, 2024 $ 0.00103
-4.71%
$ 1.03 million $ 149,047