Ada Historical Data

ADA Page 12
Download
Date Close Price change Market cap Trading volume
Dec 14, 2024 $ 0.00109
-1.78%
$ 1.09 million $ 152,426
Dec 13, 2024 $ 0.00111
-2.66%
$ 1.11 million $ 148,755
Dec 12, 2024 $ 0.00114
-4.73%
$ 1.14 million $ 155,494
Dec 11, 2024 $ 0.00119
+4.60%
$ 1.19 million $ 156,042
Dec 10, 2024 $ 0.00114
-6.51%
$ 1.14 million $ 142,836
Dec 9, 2024 $ 0.00122
+21.64%
$ 1.22 million $ 157,651
Dec 8, 2024 $ 0.00101
-4.05%
$ 1.01 million $ 154,027
Dec 7, 2024 $ 0.00105
+4.79%
$ 1.05 million $ 152,925
Dec 6, 2024 $ 0.00101
+3.35%
$ 1.01 million $ 145,863
Dec 5, 2024 $ 0.000974
-0.05%
$ 973,724 $ 159,377
Dec 4, 2024 $ 0.000974
-7.81%
$ 974,248 $ 138,269
Dec 3, 2024 $ 0.00106
+5.85%
$ 1.06 million $ 153,265
Dec 2, 2024 $ 0.00101
-8.64%
$ 1.01 million $ 147,922
Dec 1, 2024 $ 0.0011
-5.05%
$ 1.1 million $ 149,501
Nov 30, 2024 $ 0.00117
-0.10%
$ 1.17 million $ 145,680
Nov 29, 2024 $ 0.00118
-1.02%
$ 1.18 million $ 148,307
Nov 28, 2024 $ 0.00117
+0.66%
$ 1.17 million $ 143,546
Nov 27, 2024 $ 0.00118
+6.99%
$ 1.15 million $ 136,914
Nov 26, 2024 $ 0.0011
-7.04%
$ 1.1 million $ 128,373
Nov 25, 2024 $ 0.00118
-9.82%
$ 1.15 million $ 130,660
Nov 24, 2024 $ 0.0013
-0.53%
$ 1.29 million $ 129,824
Nov 23, 2024 $ 0.00132
-0.90%
$ 1.32 million $ 139,291
Nov 22, 2024 $ 0.00133
-0.37%
$ 1.33 million $ 140,287
Nov 21, 2024 $ 0.00134
-4.03%
$ 1.33 million $ 142,672
Nov 20, 2024 $ 0.00139
-18.22%
$ 1.39 million $ 121,223
Nov 19, 2024 $ 0.00169
-6.46%
$ 1.69 million $ 138,510
Nov 18, 2024 $ 0.00182
+6.25%
$ 1.82 million $ 147,391
Nov 17, 2024 $ 0.00171
+1.30%
$ 1.71 million $ 153,735
Nov 16, 2024 $ 0.00169
+9.16%
$ 1.69 million $ 123,749
Nov 15, 2024 $ 0.00155
-2.94%
$ 1.55 million $ 130,228
Nov 14, 2024 $ 0.00159
+18.22%
$ 1.59 million $ 136,235
Nov 13, 2024 $ 0.00135
-12.63%
$ 1.35 million $ 124,419
Nov 12, 2024 $ 0.00155
-9.36%
$ 1.55 million $ 121,516
Nov 11, 2024 $ 0.0017
+12.51%
$ 1.7 million $ 149,973
Nov 10, 2024 $ 0.00153
+0.86%
$ 1.53 million $ 133,004
Nov 9, 2024 $ 0.00152
-7.27%
$ 1.52 million $ 115,420
Nov 8, 2024 $ 0.00164
-3.71%
$ 1.64 million $ 132,764
Nov 7, 2024 $ 0.00169
-1.11%
$ 1.69 million $ 151,365
Nov 6, 2024 $ 0.00172
+4.06%
$ 1.72 million $ 143,655
Nov 5, 2024 $ 0.00165
-10.17%
$ 1.65 million $ 142,344
Nov 4, 2024 $ 0.00185
+55.29%
$ 1.85 million $ 191,872
Nov 3, 2024 $ 0.00119
-63.76%
$ 1.19 million $ 125,400
Nov 2, 2024 $ 0.00339
+137.12%
$ 3.39 million $ 43,259
Nov 1, 2024 $ 0.00143
-0.95%
$ 1.43 million $ 132,529
Oct 31, 2024 $ 0.00144
-7.43%
$ 1.44 million $ 144,867
Oct 30, 2024 $ 0.00157
-10.81%
$ 1.57 million $ 137,480
Oct 29, 2024 $ 0.00175
+18.96%
$ 1.75 million $ 233,347
Oct 28, 2024 $ 0.00147
-0.44%
$ 1.47 million $ 156,311
Oct 27, 2024 $ 0.00148
+0.24%
$ 1.48 million $ 161,825
Oct 26, 2024 $ 0.00148
-3.98%
$ 1.48 million $ 160,269