Ada Historical Data

ADA Page 5
Download
Date Close Price change Market cap Trading volume
Nov 29, 2025 $ 0.000183
-0.01%
$ 182,967 $ 54,911
Nov 28, 2025 $ 0.000182
-0.55%
$ 183,980 $ 52,761
Nov 27, 2025 $ 0.000182
-1.03%
$ 181,967 $ 54,965
Nov 26, 2025 $ 0.000182
+0.10%
$ 182,088 $ 56,169
Nov 25, 2025 $ 0.000184
+0.57%
$ 182,967 $ 54,414
Nov 24, 2025 $ 0.000183
+0.54%
$ 181,967 $ 52,402
Nov 23, 2025 $ 0.000184
+0.55%
$ 181,976 $ 51,701
Nov 22, 2025 $ 0.000183
-1.06%
$ 183,967 $ 51,185
Nov 21, 2025 $ 0.000184
-7.07%
$ 182,928 $ 48,999
Nov 20, 2025 $ 0.000198
-1.01%
$ 197,965 $ 52,979
Nov 19, 2025 $ 0.000199
+0.44%
$ 197,965 $ 54,324
Nov 18, 2025 $ 0.0002
+0.50%
$ 200,045 $ 52,654
Nov 17, 2025 $ 0.000198
-4.69%
$ 197,965 $ 52,941
Nov 16, 2025 $ 0.000211
+0.52%
$ 208,690 $ 50,887
Nov 15, 2025 $ 0.000209
-0.04%
$ 211,854 $ 50,626
Nov 14, 2025 $ 0.000211
+1.44%
$ 209,962 $ 49,186
Nov 13, 2025 $ 0.000208
-7.14%
$ 211,962 $ 48,147
Nov 12, 2025 $ 0.000227
+0.89%
$ 223,960 $ 45,577
Nov 11, 2025 $ 0.000227
+0.44%
$ 226,959 $ 50,529
Nov 10, 2025 $ 0.000224
-0.88%
$ 223,960 $ 47,470
Nov 9, 2025 $ 0.000228
+1.79%
$ 223,960 $ 50,494
Nov 8, 2025 $ 0.000226
+0.89%
$ 225,960 $ 50,518
Nov 7, 2025 $ 0.000226
-0.44%
$ 225,960 $ 55,158
Nov 6, 2025 $ 0.000225
-4.66%
$ 224,959 $ 50,233
Nov 5, 2025 $ 0.000241
+2.14%
$ 240,957 $ 52,770
Nov 4, 2025 $ 0.000236
-6.74%
$ 235,898 $ 53,999
Nov 3, 2025 $ 0.000279
-3.79%
$ 278,950 $ 45,244
Nov 2, 2025 $ 0.000292
+0.70%
$ 291,948 $ 51,733
Nov 1, 2025 $ 0.000293
+1.02%
$ 292,914 $ 51,881
Oct 31, 2025 $ 0.000291
-0.34%
$ 292,948 $ 50,707
Oct 30, 2025 $ 0.000289
-0.34%
$ 287,948 $ 51,269
Oct 29, 2025 $ 0.000288
-1.71%
$ 287,948 $ 48,695
Oct 28, 2025 $ 0.000292
+0.02%
$ 291,948 $ 49,267
Oct 27, 2025 $ 0.000293
+1.69%
$ 292,882 $ 52,837
Oct 26, 2025 $ 0.000289
-1.34%
$ 288,997 $ 54,741
Oct 25, 2025 $ 0.000289
-1.03%
$ 288,944 $ 52,068
Oct 24, 2025 $ 0.000288
-0.69%
$ 288,948 $ 48,865
Oct 23, 2025 $ 0.000288
+0.00%
$ 290,948 $ 51,008
Oct 22, 2025 $ 0.00029
+0.69%
$ 292,946 $ 49,215
Oct 21, 2025 $ 0.000289
+0.00%
$ 292,948 $ 50,623
Oct 20, 2025 $ 0.000291
+0.68%
$ 288,955 $ 47,181
Oct 19, 2025 $ 0.000293
+0.68%
$ 291,934 $ 51,623
Oct 18, 2025 $ 0.000291
+0.00%
$ 291,946 $ 49,206
Oct 17, 2025 $ 0.000291
-1.02%
$ 291,947 $ 50,788
Oct 16, 2025 $ 0.000293
+0.80%
$ 289,948 $ 46,650
Oct 15, 2025 $ 0.000292
+12.16%
$ 291,571 $ 55,211
Oct 14, 2025 $ 0.000264
+0.39%
$ 258,954 $ 50,702
Oct 13, 2025 $ 0.000264
-1.86%
$ 258,954 $ 49,090
Oct 12, 2025 $ 0.000269
+0.00%
$ 268,952 $ 51,683
Oct 11, 2025 $ 0.000269
-20.39%
$ 268,952 $ 42,207