Ada Historical Data

ADA Page 7
Download
Date Close Price change Market cap Trading volume
Aug 21, 2025 $ 0.000282
-5.32%
$ 308,935 $ 1,848
Aug 20, 2025 $ 0.000298
+7.14%
$ 297,807 $ 875
Aug 19, 2025 $ 0.00028
-4.70%
$ 275,972 $ 1,326
Aug 18, 2025 $ 0.000294
+0.04%
$ 294,101 $ 1,772
Aug 17, 2025 $ 0.000296
+0.37%
$ 295,970 $ 709
Aug 16, 2025 $ 0.000293
-0.47%
$ 292,970 $ 340
Aug 15, 2025 $ 0.000294
-2.85%
$ 294,347 $ 891
Aug 14, 2025 $ 0.000303
-5.20%
$ 302,969 $ 1,430
Aug 13, 2025 $ 0.00032
+3.02%
$ 319,597 $ 2,187
Aug 12, 2025 $ 0.00031
+2.89%
$ 310,240 $ 8,659
Aug 11, 2025 $ 0.000305
+0.92%
$ 304,969 $ 10,399
Aug 10, 2025 $ 0.000302
+0.41%
$ 302,198 $ 944
Aug 9, 2025 $ 0.000303
-1.79%
$ 302,969 $ 2,416
Aug 8, 2025 $ 0.000309
+13.43%
$ 308,490 $ 3,413
Aug 7, 2025 $ 0.00028
+3.38%
$ 279,938 $ 103
Aug 6, 2025 $ 0.00027
+4.25%
$ 269,973 $ 811
Aug 5, 2025 $ 0.000259
-2.90%
$ 259,238 $ 898
Aug 4, 2025 $ 0.000267
+4.77%
$ 266,973 $ 75
Aug 3, 2025 $ 0.000252
+68.00%
$ 254,818 $ 508
Aug 2, 2025 $ 0.00015
+0.00%
$ 149,985 $ 90
Aug 1, 2025 $ 0.000323
-2.69%
$ 323,004 $ 915
Jul 31, 2025 $ 0.000329
+2.49%
$ 328,948 $ 913
Jul 30, 2025 $ 0.000285
-10.69%
$ 284,767 $ 1,926
Jul 29, 2025 $ 0.000319
-0.68%
$ 318,929 $ 21,635
Jul 28, 2025 $ 0.000325
+0.38%
$ 325,042 $ 50,549
Jul 27, 2025 $ 0.000318
-1.19%
$ 318,128 $ 54,535
Jul 26, 2025 $ 0.000322
+1.49%
$ 321,757 $ 51,135
Jul 25, 2025 $ 0.000317
-1.47%
$ 317,154 $ 53,855
Jul 24, 2025 $ 0.000319
+0.00%
$ 318,954 $ 52,860
Jul 23, 2025 $ 0.000319
-0.90%
$ 318,968 $ 55,660
Jul 22, 2025 $ 0.000322
+0.41%
$ 322,022 $ 48,851
Jul 21, 2025 $ 0.000321
+0.20%
$ 320,746 $ 50,474
Jul 20, 2025 $ 0.000326
+0.31%
$ 326,002 $ 50,344
Jul 19, 2025 $ 0.000325
+1.48%
$ 324,845 $ 48,424
Jul 18, 2025 $ 0.000322
+14.71%
$ 321,967 $ 47,315
Jul 17, 2025 $ 0.000275
+0.20%
$ 275,319 $ 3,122
Jul 16, 2025 $ 0.000282
+15.89%
$ 281,542 $ 52,335
Jul 15, 2025 $ 0.000241
-0.80%
$ 240,990 $ 50,310
Jul 14, 2025 $ 0.000243
-0.01%
$ 243,001 $ 52,134
Jul 13, 2025 $ 0.000243
+0.05%
$ 243,030 $ 47,619
Jul 12, 2025 $ 0.000242
+0.02%
$ 241,989 $ 50,566
Jul 11, 2025 $ 0.000242
+0.84%
$ 241,989 $ 49,030
Jul 10, 2025 $ 0.000242
+0.38%
$ 242,030 $ 47,718
Jul 9, 2025 $ 0.00024
-1.72%
$ 239,933 $ 47,103
Jul 8, 2025 $ 0.000244
-0.11%
$ 244,128 $ 53,107
Jul 7, 2025 $ 0.000244
-16.36%
$ 244,341 $ 14,627
Jul 6, 2025 $ 0.000293
+7.00%
$ 292,654 $ 16,395
Jul 5, 2025 $ 0.000273
+0.55%
$ 273,159 $ 4,048
Jul 4, 2025 $ 0.000272
-20.86%
$ 271,612 $ 49,054
Jul 3, 2025 $ 0.000349
+34.12%
$ 348,671 $ 53,985