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 9
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
May 13, 2025 $0.000327
-10.03%
$327,371 $132,083
May 12, 2025 $0.000364
-12.01%
$363,912 $129,830
May 11, 2025 $0.000414
+1.75%
$413,661 $128,701
May 10, 2025 $0.000407
+0.24%
$406,477 $129,890
May 9, 2025 $0.000414
+17.49%
$413,697 $921
May 8, 2025 $0.000352
+1.06%
$352,106 $132,538
May 7, 2025 $0.000351
+0.20%
$350,499 $129,677
May 6, 2025 $0.000353
-0.35%
$352,746 $133,747
May 5, 2025 $0.000352
-1.67%
$351,979 $135,457
May 4, 2025 $0.000362
-1.09%
$361,960 $128,701
May 3, 2025 $0.000371
+0.00%
$370,936 $134,754
May 2, 2025 $0.000369
-0.54%
$368,962 $126,748
May 1, 2025 $0.000373
+0.26%
$372,938 $117,903
Apr 30, 2025 $0.000372
+0.54%
$371,962 $104,073
Apr 29, 2025 $0.000371
+0.81%
$370,962 $143,578
Apr 28, 2025 $0.000368
-2.38%
$367,963 $136,305
Apr 27, 2025 $0.000377
-0.51%
$376,975 $135,428
Apr 26, 2025 $0.000379
+1.60%
$378,942 $136,111
Apr 25, 2025 $0.000379
+26.32%
$378,917 $149,336
Apr 24, 2025 $0.000296
-1.00%
$296,001 $129,287
Apr 23, 2025 $0.000297
-1.96%
$297,001 $132,796
Apr 22, 2025 $0.000303
-0.01%
$302,935 $128,388
Apr 21, 2025 $0.000303
+1.33%
$302,957 $134,589
Apr 20, 2025 $0.000299
-1.32%
$298,989 $123,352
Apr 19, 2025 $0.000303
+0.00%
$302,977 $130,566
Apr 18, 2025 $0.000301
+1.01%
$300,965 $135,474
Apr 17, 2025 $0.000296
-1.65%
$295,981 $126,302
Apr 16, 2025 $0.000301
-6.51%
$300,977 $122,829
Apr 15, 2025 $0.000322
-0.01%
$321,933 $130,344
Apr 14, 2025 $0.000322
+8.77%
$321,912 $136,768