Ada Historical Data

ADA Page 8
Download
Date Close Price change Market cap Trading volume
Jul 2, 2025 $ 0.00026
+1.09%
$ 259,974 $ 19,581
Jul 1, 2025 $ 0.000258
+0.87%
$ 255,286 $ 53,663
Jun 30, 2025 $ 0.000258
-0.83%
$ 257,988 $ 47,602
Jun 29, 2025 $ 0.00026
+0.44%
$ 260,136 $ 36,028
Jun 28, 2025 $ 0.000259
+0.79%
$ 259,053 $ 54,486
Jun 27, 2025 $ 0.000257
-0.79%
$ 256,951 $ 51,318
Jun 26, 2025 $ 0.000259
+0.34%
$ 258,865 $ 52,707
Jun 25, 2025 $ 0.000258
+0.35%
$ 257,987 $ 52,154
Jun 24, 2025 $ 0.000259
-0.13%
$ 259,004 $ 35,029
Jun 23, 2025 $ 0.000259
+2.40%
$ 259,041 $ 11,478
Jun 22, 2025 $ 0.000261
+2.10%
$ 260,519 $ 4,103
Jun 21, 2025 $ 0.000254
+2.70%
$ 254,310 $ 4,867
Jun 20, 2025 $ 0.000248
-9.93%
$ 247,629 $ 7,256
Jun 19, 2025 $ 0.000272
+6.80%
$ 272,308 $ 10,398
Jun 18, 2025 $ 0.000252
+0.36%
$ 251,974 $ 2,450
Jun 17, 2025 $ 0.000251
-10.01%
$ 251,080 $ 77,161
Jun 16, 2025 $ 0.000282
+1.94%
$ 282,354 $ 87,521
Jun 15, 2025 $ 0.000276
+2.12%
$ 275,972 $ 4,441
Jun 14, 2025 $ 0.00027
+0.60%
$ 269,985 $ 5,677
Jun 13, 2025 $ 0.000268
-6.16%
$ 268,451 $ 52,585
Jun 12, 2025 $ 0.000268
-2.57%
$ 268,444 $ 3,940
Jun 11, 2025 $ 0.000281
-0.26%
$ 281,245 $ 138,409
Jun 10, 2025 $ 0.000234
+2.91%
$ 233,575 $ 131,292
Jun 9, 2025 $ 0.000226
+1.34%
$ 225,977 $ 134,267
Jun 8, 2025 $ 0.000224
-0.88%
$ 223,977 $ 121,516
Jun 7, 2025 $ 0.000223
-1.31%
$ 222,992 $ 125,599
Jun 6, 2025 $ 0.000224
-1.32%
$ 223,971 $ 99,079
Jun 5, 2025 $ 0.000253
+1.18%
$ 252,953 $ 88,748
Jun 4, 2025 $ 0.000253
-0.01%
$ 252,969 $ 131,235
Jun 3, 2025 $ 0.000253
-0.79%
$ 252,984 $ 136,428
Jun 2, 2025 $ 0.000252
-0.01%
$ 251,985 $ 133,962
Jun 1, 2025 $ 0.000252
-0.77%
$ 252,013 $ 128,819
May 31, 2025 $ 0.000254
-0.01%
$ 253,953 $ 130,721
May 30, 2025 $ 0.000254
-2.68%
$ 253,974 $ 130,047
May 29, 2025 $ 0.000262
-0.76%
$ 261,973 $ 132,424
May 28, 2025 $ 0.000264
-11.11%
$ 264,001 $ 129,462
May 27, 2025 $ 0.000296
+0.02%
$ 295,994 $ 132,763
May 26, 2025 $ 0.000296
-1.02%
$ 295,958 $ 130,484
May 25, 2025 $ 0.000299
+1.35%
$ 298,933 $ 131,826
May 24, 2025 $ 0.000299
+0.99%
$ 298,939 $ 133,311
May 23, 2025 $ 0.000298
+2.06%
$ 298,007 $ 130,343
May 22, 2025 $ 0.000292
-2.00%
$ 292,008 $ 127,679
May 21, 2025 $ 0.000298
+0.00%
$ 297,970 $ 138,606
May 20, 2025 $ 0.000298
+0.33%
$ 297,950 $ 129,147
May 19, 2025 $ 0.000297
-7.47%
$ 296,977 $ 125,984
May 18, 2025 $ 0.000316
+1.94%
$ 315,968 $ 899
May 17, 2025 $ 0.000317
+0.00%
$ 316,968 $ 849
May 16, 2025 $ 0.00031
-1.90%
$ 309,968 $ 864
May 15, 2025 $ 0.000315
-3.51%
$ 314,968 $ 854
May 14, 2025 $ 0.000328
+0.04%
$ 327,567 $ 129,671