Ada Historical Data

ADA Page 16
Download
Date Close Price change Market cap Trading volume
May 24, 2024 $ 0.00238
-3.85%
$ 2.38 million $ 20,533
May 23, 2024 $ 0.00248
-11.37%
$ 2.48 million $ 70,516
May 22, 2024 $ 0.0028
-11.29%
$ 2.8 million $ 89,301
May 21, 2024 $ 0.00316
+26.03%
$ 3.16 million $ 235,772
May 20, 2024 $ 0.00251
+7.68%
$ 2.51 million $ 34,142
May 19, 2024 $ 0.00234
+1.72%
$ 2.34 million $ 20,651
May 18, 2024 $ 0.0023
-6.60%
$ 2.3 million $ 47,877
May 17, 2024 $ 0.00247
-1.08%
$ 2.47 million $ 54,437
May 16, 2024 $ 0.00249
-4.96%
$ 2.49 million $ 32,211
May 15, 2024 $ 0.00262
+19.71%
$ 2.62 million $ 26,468
May 14, 2024 $ 0.00219
-8.63%
$ 2.19 million $ 41,015
May 13, 2024 $ 0.00237
-10.29%
$ 2.37 million $ 95,491
May 12, 2024 $ 0.00264
-0.12%
$ 2.64 million $ 28,207
May 11, 2024 $ 0.00263
+12.10%
$ 2.63 million $ 58,705
May 10, 2024 $ 0.00234
-14.06%
$ 2.34 million $ 39,818
May 9, 2024 $ 0.00272
+8.76%
$ 2.72 million $ 68,605
May 8, 2024 $ 0.0025
-7.78%
$ 2.5 million $ 35,609
May 7, 2024 $ 0.00272
-13.30%
$ 2.72 million $ 66,618
May 6, 2024 $ 0.00315
-1.65%
$ 3.15 million $ 100,235
May 5, 2024 $ 0.00318
+18.38%
$ 3.18 million $ 77,423
May 4, 2024 $ 0.00268
-10.84%
$ 2.68 million $ 57,491
May 3, 2024 $ 0.00301
+9.85%
$ 3.01 million $ 37,188
May 2, 2024 $ 0.00287
-7.61%
$ 2.87 million $ 82,544
May 1, 2024 $ 0.00316
+0.31%
$ 3.11 million $ 95,375
Apr 30, 2024 $ 0.00314
-17.70%
$ 3.14 million $ 108,809
Apr 29, 2024 $ 0.00382
+3.37%
$ 3.82 million $ 116,513
Apr 28, 2024 $ 0.0037
-2.70%
$ 3.7 million $ 351,103
Apr 27, 2024 $ 0.00382
+70.68%
$ 3.82 million $ 571,497
Apr 26, 2024 $ 0.00225
-5.13%
$ 2.25 million $ 43,209
Apr 25, 2024 $ 0.00238
-10.76%
$ 2.38 million $ 74,108
Apr 24, 2024 $ 0.00266
+32.68%
$ 2.66 million $ 67,983
Apr 23, 2024 $ 0.00201
+0.69%
$ 2.01 million $ 57,031
Apr 22, 2024 $ 0.002
-17.88%
$ 2 million $ 98,303
Apr 21, 2024 $ 0.00243
-16.74%
$ 2.43 million $ 42,160
Apr 20, 2024 $ 0.00292
+20.10%
$ 2.92 million $ 64,585
Apr 19, 2024 $ 0.00243
+9.10%
$ 2.42 million $ 59,826
Apr 18, 2024 $ 0.00226
+30.23%
$ 2.25 million $ 47,362
Apr 17, 2024 $ 0.00174
-12.47%
$ 1.74 million $ 23,786
Apr 16, 2024 $ 0.00199
-2.24%
$ 1.99 million $ 38,756
Apr 15, 2024 $ 0.00203
-18.09%
$ 2.03 million $ 48,915
Apr 14, 2024 $ 0.00248
+14.05%
$ 2.48 million $ 148,924
Apr 13, 2024 $ 0.00218
-14.35%
$ 2.18 million $ 122,842
Apr 12, 2024 $ 0.0024
-14.75%
$ 2.4 million $ 194,916
Apr 11, 2024 $ 0.00284
-12.67%
$ 2.84 million $ 73,020
Apr 10, 2024 $ 0.00324
+14.55%
$ 3.24 million $ 161,221
Apr 9, 2024 $ 0.00286
-21.61%
$ 2.86 million $ 115,322
Apr 8, 2024 $ 0.00365
+10.44%
$ 3.65 million $ 201,866
Apr 7, 2024 $ 0.00329
-12.04%
$ 3.29 million $ 199,843
Apr 6, 2024 $ 0.00375
+35.86%
$ 3.75 million $ 398,039
Apr 5, 2024 $ 0.00275
-9.50%
$ 2.75 million $ 317,017