Ada Historical Data

ADA Page 14
Download
Date Close Price change Market cap Trading volume
Sep 5, 2024 $ 0.000795
+1.29%
$ 794,959 $ 1,268
Sep 4, 2024 $ 0.000785
+2.52%
$ 784,925 $ 543
Sep 3, 2024 $ 0.000766
-6.26%
$ 766,202 $ 6,889
Sep 2, 2024 $ 0.000816
+4.04%
$ 815,479 $ 532
Sep 1, 2024 $ 0.000784
+1.29%
$ 784,092 $ 2,574
Aug 31, 2024 $ 0.000774
+1.88%
$ 774,025 $ 1,566
Aug 30, 2024 $ 0.00076
+5.21%
$ 759,999 $ 1,986
Aug 29, 2024 $ 0.000722
-2.91%
$ 722,394 $ 1,648
Aug 28, 2024 $ 0.000746
-5.97%
$ 745,601 $ 8,811
Aug 27, 2024 $ 0.000793
-9.52%
$ 793,294 $ 2,623
Aug 26, 2024 $ 0.000877
-11.98%
$ 876,413 $ 7,528
Aug 25, 2024 $ 0.000996
-14.46%
$ 995,796 $ 8,610
Aug 24, 2024 $ 0.00116
+8.30%
$ 1.16 million $ 8,189
Aug 23, 2024 $ 0.00107
+33.52%
$ 1.07 million $ 4,778
Aug 22, 2024 $ 0.000799
+2.49%
$ 798,830 $ 2,130
Aug 21, 2024 $ 0.00078
+3.75%
$ 779,458 $ 296
Aug 20, 2024 $ 0.000751
+2.63%
$ 751,176 $ 954
Aug 19, 2024 $ 0.000732
+0.73%
$ 732,098 $ 25
Aug 18, 2024 $ 0.000727
-4.38%
$ 726,681 $ 988
Aug 17, 2024 $ 0.000759
+1.59%
$ 759,180 $ 719
Aug 16, 2024 $ 0.000748
-5.00%
$ 747,671 $ 979
Aug 15, 2024 $ 0.000788
-4.18%
$ 787,837 $ 728
Aug 14, 2024 $ 0.000823
-4.65%
$ 822,633 $ 1,685
Aug 13, 2024 $ 0.000863
-0.92%
$ 862,897 $ 2,457
Aug 12, 2024 $ 0.000871
+13.03%
$ 871,406 $ 1,489
Aug 11, 2024 $ 0.000769
-12.70%
$ 768,583 $ 2,510
Aug 10, 2024 $ 0.000881
+0.09%
$ 880,674 $ 2,975
Aug 9, 2024 $ 0.000878
+3.68%
$ 878,186 $ 3,080
Aug 8, 2024 $ 0.000847
+11.13%
$ 846,860 $ 2,479
Aug 7, 2024 $ 0.000764
-4.79%
$ 764,061 $ 8,271
Aug 6, 2024 $ 0.0008
+4.57%
$ 799,691 $ 4,466
Aug 5, 2024 $ 0.000765
-6.03%
$ 765,224 $ 2,121
Aug 4, 2024 $ 0.000812
-6.26%
$ 811,468 $ 1,704
Aug 3, 2024 $ 0.00087
-8.30%
$ 870,022 $ 2,129
Aug 2, 2024 $ 0.000948
-11.93%
$ 947,869 $ 2,689
Aug 1, 2024 $ 0.00107
-2.26%
$ 1.07 million $ 1,632
Jul 31, 2024 $ 0.0011
-5.06%
$ 1.1 million $ 1,375
Jul 30, 2024 $ 0.00116
-3.54%
$ 1.16 million $ 304
Jul 29, 2024 $ 0.0012
-6.18%
$ 1.2 million $ 3,059
Jul 28, 2024 $ 0.00128
+0.95%
$ 1.28 million $ 3,697
Jul 27, 2024 $ 0.00127
-1.24%
$ 1.27 million $ 2,413
Jul 26, 2024 $ 0.00128
+5.43%
$ 1.28 million $ 1,306
Jul 25, 2024 $ 0.00121
-13.08%
$ 1.21 million $ 4,581
Jul 24, 2024 $ 0.00137
+3.53%
$ 1.37 million $ 2,574
Jul 23, 2024 $ 0.00133
-6.63%
$ 1.33 million $ 14,530
Jul 22, 2024 $ 0.00143
-8.82%
$ 1.43 million $ 5,640
Jul 21, 2024 $ 0.00157
+10.02%
$ 1.57 million $ 4,360
Jul 20, 2024 $ 0.00142
-3.90%
$ 1.42 million $ 2,523
Jul 19, 2024 $ 0.00148
+22.35%
$ 1.48 million $ 2,964
Jul 18, 2024 $ 0.00121
-11.17%
$ 1.21 million $ 3,958