Ada Historical Data

ADA Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 13, 2025 $ 0.000296
-1.00%
$ 295,982 $ 130,227
Apr 12, 2025 $ 0.000298
-0.34%
$ 297,983 $ 119,932
Apr 11, 2025 $ 0.000302
+5.23%
$ 301,982 $ 129,815
Apr 10, 2025 $ 0.000288
+15.19%
$ 287,971 $ 135,376
Apr 9, 2025 $ 0.00025
+0.00%
$ 249,999 $ 129,644
Apr 8, 2025 $ 0.00025
-19.62%
$ 249,979 $ 116,099
Apr 7, 2025 $ 0.000311
-11.91%
$ 310,974 $ 133,014
Apr 6, 2025 $ 0.000353
-6.59%
$ 353,016 $ 126,734
Apr 5, 2025 $ 0.000368
-2.62%
$ 368,004 $ 129,326
Apr 4, 2025 $ 0.000371
+15.19%
$ 370,957 $ 145,750
Apr 3, 2025 $ 0.000329
-11.13%
$ 328,988 $ 131,988
Apr 2, 2025 $ 0.000373
-10.07%
$ 373,155 $ 134,255
Apr 1, 2025 $ 0.000381
+3.53%
$ 380,961 $ 144,734
Mar 31, 2025 $ 0.000368
-6.12%
$ 367,963 $ 135,072
Mar 30, 2025 $ 0.000393
+1.55%
$ 392,956 $ 127,546
Mar 29, 2025 $ 0.000394
+1.00%
$ 393,930 $ 127,479
Mar 28, 2025 $ 0.000392
-5.98%
$ 392,003 $ 129,860
Mar 27, 2025 $ 0.000418
+2.68%
$ 417,945 $ 132,431
Mar 26, 2025 $ 0.000407
-13.94%
$ 407,013 $ 120,564
Mar 25, 2025 $ 0.000473
+17.97%
$ 472,998 $ 137,748