Ada Historical Data

ADA Page 4
Download
Date Close Price change Market cap Trading volume
Jan 18, 2026 $ 0.000145
+0.74%
$ 145,013 $ 53,223
Jan 17, 2026 $ 0.000147
+0.49%
$ 146,944 $ 51,408
Jan 16, 2026 $ 0.000147
+1.56%
$ 147,199 $ 57,589
Jan 15, 2026 $ 0.000145
-1.54%
$ 144,945 $ 52,548
Jan 14, 2026 $ 0.000147
+2.24%
$ 147,212 $ 56,291
Jan 13, 2026 $ 0.000147
+0.02%
$ 146,975 $ 56,263
Jan 12, 2026 $ 0.000145
-1.36%
$ 144,945 $ 53,594
Jan 11, 2026 $ 0.000147
+2.08%
$ 146,943 $ 51,823
Jan 10, 2026 $ 0.000145
+0.69%
$ 144,945 $ 50,298
Jan 9, 2026 $ 0.000144
-1.37%
$ 143,946 $ 50,846
Jan 8, 2026 $ 0.000147
+2.09%
$ 146,948 $ 54,415
Jan 7, 2026 $ 0.000158
-0.67%
$ 157,887 $ 50,881
Jan 6, 2026 $ 0.000159
+16.07%
$ 158,957 $ 67,348
Jan 5, 2026 $ 0.00014
+0.20%
$ 139,947 $ 61,821
Jan 4, 2026 $ 0.000138
-1.55%
$ 137,797 $ 56,225
Jan 3, 2026 $ 0.00014
+0.01%
$ 139,965 $ 53,906
Jan 2, 2026 $ 0.000137
+0.00%
$ 136,948 $ 56,415
Jan 1, 2026 $ 0.000139
-1.30%
$ 138,947 $ 55,995
Dec 31, 2025 $ 0.000139
+3.05%
$ 139,919 $ 63,472
Dec 30, 2025 $ 0.000132
-1.78%
$ 134,950 $ 53,477
Dec 29, 2025 $ 0.000134
+0.31%
$ 133,472 $ 60,784
Dec 28, 2025 $ 0.000132
-0.75%
$ 133,950 $ 50,282
Dec 27, 2025 $ 0.000133
+0.39%
$ 133,947 $ 54,392
Dec 26, 2025 $ 0.000144
-1.46%
$ 143,795 $ 53,801
Dec 25, 2025 $ 0.000146
+0.00%
$ 144,928 $ 56,979
Dec 24, 2025 $ 0.000145
-1.43%
$ 143,946 $ 57,220
Dec 23, 2025 $ 0.000145
-1.39%
$ 144,892 $ 53,372
Dec 22, 2025 $ 0.000144
-0.70%
$ 144,946 $ 60,438
Dec 21, 2025 $ 0.00017
-5.38%
$ 169,937 $ 49,279
Dec 20, 2025 $ 0.00018
+41.63%
$ 180,805 $ 121,141
Dec 19, 2025 $ 0.000126
-0.75%
$ 126,785 $ 76,078
Dec 18, 2025 $ 0.00017
-1.16%
$ 169,937 $ 53,079
Dec 17, 2025 $ 0.000171
-0.04%
$ 169,937 $ 53,003
Dec 16, 2025 $ 0.000174
+1.17%
$ 173,885 $ 54,364
Dec 15, 2025 $ 0.00017
-0.01%
$ 171,920 $ 59,280
Dec 14, 2025 $ 0.00017
+0.00%
$ 171,936 $ 53,720
Dec 13, 2025 $ 0.000173
+1.17%
$ 173,932 $ 56,026
Dec 12, 2025 $ 0.000174
+1.14%
$ 173,935 $ 51,711
Dec 11, 2025 $ 0.000173
+0.60%
$ 172,965 $ 53,683
Dec 10, 2025 $ 0.000174
+0.58%
$ 173,935 $ 53,351
Dec 9, 2025 $ 0.000173
-0.01%
$ 172,936 $ 58,165
Dec 8, 2025 $ 0.000172
+0.60%
$ 171,966 $ 53,061
Dec 7, 2025 $ 0.000174
+2.33%
$ 173,983 $ 51,780
Dec 6, 2025 $ 0.000174
+1.17%
$ 171,008 $ 55,925
Dec 5, 2025 $ 0.000171
-0.56%
$ 170,974 $ 53,484
Dec 4, 2025 $ 0.000174
+0.45%
$ 171,936 $ 52,247
Dec 3, 2025 $ 0.00017
-3.81%
$ 170,188 $ 55,471
Dec 2, 2025 $ 0.000179
+0.56%
$ 178,934 $ 54,156
Dec 1, 2025 $ 0.000181
-1.64%
$ 180,961 $ 53,991
Nov 30, 2025 $ 0.000182
-0.54%
$ 182,980 $ 53,727