Ada Historical Data

ADA Page 13
Download
Date Close Price change Market cap Trading volume
Oct 25, 2024 $ 0.00154
-7.85%
$ 1.54 million $ 136,118
Oct 24, 2024 $ 0.00167
-5.89%
$ 1.67 million $ 169,322
Oct 23, 2024 $ 0.00178
-2.96%
$ 1.78 million $ 160,906
Oct 22, 2024 $ 0.00184
-4.67%
$ 1.84 million $ 154,329
Oct 21, 2024 $ 0.00193
+3.57%
$ 1.93 million $ 271,558
Oct 20, 2024 $ 0.00186
-1.97%
$ 1.86 million $ 154,249
Oct 19, 2024 $ 0.0019
-6.75%
$ 1.9 million $ 141,950
Oct 18, 2024 $ 0.00204
-0.50%
$ 2.04 million $ 171,903
Oct 17, 2024 $ 0.00205
-10.45%
$ 2.05 million $ 149,971
Oct 16, 2024 $ 0.00228
-8.77%
$ 2.28 million $ 152,161
Oct 15, 2024 $ 0.0025
+6.32%
$ 2.5 million $ 150,986
Oct 14, 2024 $ 0.00235
+4.04%
$ 2.35 million $ 159,675
Oct 13, 2024 $ 0.00226
-12.54%
$ 2.26 million $ 173,500
Oct 12, 2024 $ 0.00259
+22.36%
$ 2.59 million $ 650,036
Oct 11, 2024 $ 0.00211
+10.08%
$ 2.11 million $ 164,511
Oct 10, 2024 $ 0.00192
+1.53%
$ 1.92 million $ 157,653
Oct 9, 2024 $ 0.00189
+1.33%
$ 1.89 million $ 163,878
Oct 8, 2024 $ 0.00193
+1.97%
$ 1.93 million $ 160,768
Oct 7, 2024 $ 0.00189
+14.74%
$ 1.89 million $ 170,600
Oct 6, 2024 $ 0.00165
-2.46%
$ 1.65 million $ 160,062
Oct 5, 2024 $ 0.0017
-7.18%
$ 1.7 million $ 162,069
Oct 4, 2024 $ 0.00183
-2.87%
$ 1.83 million $ 163,635
Oct 3, 2024 $ 0.00188
-0.23%
$ 1.88 million $ 148,577
Oct 2, 2024 $ 0.00188
+2.51%
$ 1.88 million $ 162,155
Oct 1, 2024 $ 0.00183
-14.87%
$ 1.83 million $ 146,262
Sep 30, 2024 $ 0.00215
-18.68%
$ 2.15 million $ 45,103
Sep 29, 2024 $ 0.00265
-8.17%
$ 2.65 million $ 20,243
Sep 28, 2024 $ 0.00288
+1.76%
$ 2.88 million $ 29,581
Sep 27, 2024 $ 0.00286
+7.08%
$ 2.86 million $ 87,879
Sep 26, 2024 $ 0.00266
-37.79%
$ 2.66 million $ 164,433
Sep 25, 2024 $ 0.00434
+222.25%
$ 4.34 million $ 320,360
Sep 24, 2024 $ 0.00135
+38.51%
$ 1.35 million $ 35,120
Sep 23, 2024 $ 0.000972
+3.66%
$ 971,957 $ 2,861
Sep 22, 2024 $ 0.000938
-5.91%
$ 938,222 $ 3,825
Sep 21, 2024 $ 0.000998
-1.26%
$ 997,639 $ 7,087
Sep 20, 2024 $ 0.00101
+0.84%
$ 1.01 million $ 7,307
Sep 19, 2024 $ 0.001
+24.55%
$ 1 million $ 12,939
Sep 18, 2024 $ 0.000799
-1.02%
$ 799,368 $ 3,258
Sep 17, 2024 $ 0.000801
-5.68%
$ 801,017 $ 7,670
Sep 16, 2024 $ 0.000851
-1.87%
$ 850,471 $ 1,815
Sep 15, 2024 $ 0.000866
-2.04%
$ 866,246 $ 7,185
Sep 14, 2024 $ 0.000884
-2.09%
$ 883,831 $ 1,967
Sep 13, 2024 $ 0.000902
+2.11%
$ 901,462 $ 1,346
Sep 12, 2024 $ 0.000884
+7.47%
$ 883,705 $ 2,941
Sep 11, 2024 $ 0.000824
+4.94%
$ 823,446 $ 2,395
Sep 10, 2024 $ 0.000785
+0.08%
$ 784,693 $ 1,519
Sep 9, 2024 $ 0.000785
+5.70%
$ 784,951 $ 1,459
Sep 8, 2024 $ 0.000743
+0.16%
$ 742,806 $ 1,446
Sep 7, 2024 $ 0.000741
-1.68%
$ 741,126 $ 155
Sep 6, 2024 $ 0.000754
-5.20%
$ 753,601 $ 2,053