ADA Historical Data

ADA
Download
Date Close Price change Market cap Trading volume
Today $ 0.000239
+0.00%
$ 238,799 $ 6,055
Yesterday $ 0.000253
-5.60%
$ 252,924 $ 3,809
May 30, 2026 $ 0.000268
-12.90%
$ 268,423 $ 27,427
May 29, 2026 $ 0.000309
-10.59%
$ 309,127 $ 10,043
May 28, 2026 $ 0.000346
+0.78%
$ 345,904 $ 4,923
May 27, 2026 $ 0.000341
-7.88%
$ 340,927 $ 10,367
May 26, 2026 $ 0.000371
+4.05%
$ 370,793 $ 22,666
May 25, 2026 $ 0.00036
+4.25%
$ 360,028 $ 16,284
May 24, 2026 $ 0.000344
-10.58%
$ 344,337 $ 33,385
May 23, 2026 $ 0.000307
-7.49%
$ 306,668 $ 21,083
May 22, 2026 $ 0.000332
-10.50%
$ 331,636 $ 34,377
May 21, 2026 $ 0.000371
-1.07%
$ 371,084 $ 24,358
May 20, 2026 $ 0.000375
-22.66%
$ 375,244 $ 27,055
May 19, 2026 $ 0.000474
+16.25%
$ 474,149 $ 62,628
May 18, 2026 $ 0.000409
+3.66%
$ 408,760 $ 136,250
May 17, 2026 $ 0.000392
-28.28%
$ 391,504 $ 93,266
May 16, 2026 $ 0.000537
-21.80%
$ 545,965 $ 37,208
May 15, 2026 $ 0.000688
+6.63%
$ 687,588 $ 64,165
May 14, 2026 $ 0.000862
-1.72%
$ 861,462 $ 146,240
May 13, 2026 $ 0.000877
-17.15%
$ 876,811 $ 102,874
May 12, 2026 $ 0.00106
-36.49%
$ 1.06 million $ 255,604
May 11, 2026 $ 0.00167
-8.64%
$ 1.67 million $ 260,362
May 10, 2026 $ 0.00184
+4.70%
$ 1.84 million $ 283,547
May 9, 2026 $ 0.000946
+12.93%
$ 946,327 $ 146,719
May 8, 2026 $ 0.000838
-38.17%
$ 838,057 $ 373,558
May 7, 2026 $ 0.00127
+554.53%
$ 1.27 million $ 1.74 million
May 6, 2026 $ 0.000192
-7.71%
$ 191,891 $ 16,603
May 5, 2026 $ 0.000208
-10.03%
$ 208,321 $ 29,355
May 4, 2026 $ 0.000257
-9.46%
$ 256,708 $ 70,681
May 3, 2026 $ 0.00019
-5.14%
$ 190,200 $ 41,896
May 2, 2026 $ 0.000202
-42.33%
$ 201,606 $ 56,267
May 1, 2026 $ 0.00035
-12.03%
$ 349,898 $ 195,954
Apr 30, 2026 $ 0.0000503
-3.56%
$ 50,309 $ 2,106
Apr 29, 2026 $ 0.0000513
-3.16%
$ 51,248 $ 2,306
Apr 28, 2026 $ 0.0000543
+22.48%
$ 54,305 $ 6,250
Apr 27, 2026 $ 0.0000437
-10.65%
$ 43,701 $ 1,760
Apr 26, 2026 $ 0.0000486
-15.07%
$ 48,573 $ 3,864
Apr 25, 2026 $ 0.0000682
+19.06%
$ -- $ 9,767
Apr 24, 2026 $ 0.0000489
+10.24%
$ -- $ 5,595
Apr 23, 2026 $ 0.0000446
-25.48%
$ 44,610 $ 7,656
Apr 22, 2026 $ 0.0000744
+62.79%
$ 74,382 $ 17,070
Apr 21, 2026 $ 0.0000478
+3.49%
$ -- $ 1,013
Apr 20, 2026 $ 0.0000457
+3.27%
$ -- $ 1,480
Apr 19, 2026 $ 0.0000444
-12.14%
$ 44,344 $ 1,563
Apr 18, 2026 $ 0.0000516
-9.73%
$ 51,628 $ 1,226
Apr 17, 2026 $ 0.0000549
-10.51%
$ 54,862 $ 1,178
Apr 16, 2026 $ 0.0000615
+5.93%
$ 61,506 $ 77
Apr 15, 2026 $ 0.000057
+5.36%
$ 57,037 $ 763
Apr 13, 2026 $ 0.0000574
+0.00%
$ -- $ 189
Download