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.

Ada Historical Data

ADA Page 11
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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