Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Ada Historical Data

ADA Page 7
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Sep 10, 2025 $0.000323
-0.94%
$322,942 $44,854
Sep 9, 2025 $0.000323
+16.23%
$323,070 $56,014
Sep 8, 2025 $0.000279
-0.71%
$278,950 $47,660
Sep 7, 2025 $0.000278
+0.36%
$277,950 $52,056
Sep 6, 2025 $0.000279
+1.09%
$278,951 $50,909
Sep 5, 2025 $0.00028
+0.75%
$275,972 $48,967
Sep 4, 2025 $0.000281
+0.30%
$279,828 $48,096
Sep 3, 2025 $0.000278
+0.72%
$276,972 $47,900
Sep 2, 2025 $0.000279
+0.00%
$275,972 $48,891
Sep 1, 2025 $0.000279
-0.02%
$280,972 $51,299
Aug 31, 2025 $0.000276
-0.36%
$276,031 $47,880
Aug 30, 2025 $0.000277
+0.36%
$275,972 $50,223
Aug 29, 2025 $0.000276
+0.00%
$275,972 $52,413
Aug 28, 2025 $0.000277
+0.36%
$276,973 $54,795
Aug 27, 2025 $0.000276
+0.12%
$274,973 $53,297
Aug 26, 2025 $0.000277
+0.05%
$274,972 $54,584
Aug 25, 2025 $0.000277
+0.74%
$276,972 $49,015
Aug 24, 2025 $0.000277
+0.59%
$276,972 $53,351
Aug 23, 2025 $0.000276
+0.00%
$274,972 $53,366
Aug 22, 2025 $0.000277
-1.67%
$276,972 $51,238
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