Ada Historical Data

ADA Page 10
Download
Date Close Price change Market cap Trading volume
Jan 18, 2025 $ 0.000974
+11.95%
$ 973,902 $ 147,250
Jan 17, 2025 $ 0.00087
+1.87%
$ 869,911 $ 132,159
Jan 16, 2025 $ 0.000853
+8.11%
$ 852,913 $ 136,425
Jan 15, 2025 $ 0.000789
-0.88%
$ 788,920 $ 139,172
Jan 14, 2025 $ 0.000796
-38.89%
$ 795,919 $ 144,722
Jan 13, 2025 $ 0.00128
+7.59%
$ 1.28 million $ 9,123
Jan 12, 2025 $ 0.00116
+42.21%
$ 1.16 million $ 15,455
Jan 11, 2025 $ 0.000814
+4.13%
$ 814,092 $ 152,839
Jan 10, 2025 $ 0.000782
+2.96%
$ 782,309 $ 165,988
Jan 9, 2025 $ 0.00076
-15.27%
$ 759,586 $ 147,484
Jan 8, 2025 $ 0.000868
-3.96%
$ 868,396 $ 146,930
Jan 7, 2025 $ 0.000907
-13.48%
$ 906,638 $ 158,881
Jan 6, 2025 $ 0.00105
+4.10%
$ 1.05 million $ 171,248
Jan 5, 2025 $ 0.00101
-3.44%
$ 1.01 million $ 154,803
Jan 4, 2025 $ 0.00104
+0.68%
$ 1.04 million $ 134,438
Jan 3, 2025 $ 0.00104
-0.19%
$ 1.04 million $ 127,743
Jan 2, 2025 $ 0.00104
+2.77%
$ 1.04 million $ 130,227
Jan 1, 2025 $ 0.00101
+5.65%
$ 1.01 million $ 135,012
Dec 31, 2024 $ 0.000956
-4.45%
$ 955,911 $ 129,957
Dec 30, 2024 $ 0.001
+3.95%
$ 1 million $ 133,864
Dec 29, 2024 $ 0.00097
-4.91%
$ 970,212 $ 148,493
Dec 28, 2024 $ 0.00102
+12.71%
$ 1.02 million $ 165,784
Dec 27, 2024 $ 0.000908
-2.76%
$ 908,213 $ 147,264
Dec 26, 2024 $ 0.000941
-4.78%
$ 940,904 $ 152,637
Dec 25, 2024 $ 0.000988
+1.58%
$ 988,094 $ 155,083
Dec 24, 2024 $ 0.000973
+5.51%
$ 972,759 $ 146,003
Dec 23, 2024 $ 0.000922
+4.97%
$ 922,156 $ 139,765
Dec 22, 2024 $ 0.000879
-2.84%
$ 878,977 $ 144,950
Dec 21, 2024 $ 0.000904
-9.43%
$ 904,147 $ 142,644
Dec 20, 2024 $ 0.000999
-8.78%
$ 998,898 $ 154,655
Dec 19, 2024 $ 0.0011
+21.76%
$ 1.1 million $ 160,878
Dec 18, 2024 $ 0.000904
-13.07%
$ 903,609 $ 153,743
Dec 17, 2024 $ 0.00104
-0.31%
$ 1.04 million $ 149,134
Dec 16, 2024 $ 0.00103
-0.26%
$ 1.03 million $ 145,128
Dec 15, 2024 $ 0.00103
-4.71%
$ 1.03 million $ 149,047
Dec 14, 2024 $ 0.00109
-1.78%
$ 1.09 million $ 152,426
Dec 13, 2024 $ 0.00111
-2.66%
$ 1.11 million $ 148,755
Dec 12, 2024 $ 0.00114
-4.73%
$ 1.14 million $ 155,494
Dec 11, 2024 $ 0.00119
+4.60%
$ 1.19 million $ 156,042
Dec 10, 2024 $ 0.00114
-6.51%
$ 1.14 million $ 142,836
Dec 9, 2024 $ 0.00122
+21.64%
$ 1.22 million $ 157,651
Dec 8, 2024 $ 0.00101
-4.05%
$ 1.01 million $ 154,027
Dec 7, 2024 $ 0.00105
+4.79%
$ 1.05 million $ 152,925
Dec 6, 2024 $ 0.00101
+3.35%
$ 1.01 million $ 145,863
Dec 5, 2024 $ 0.000974
-0.05%
$ 973,724 $ 159,377
Dec 4, 2024 $ 0.000974
-7.81%
$ 974,248 $ 138,269
Dec 3, 2024 $ 0.00106
+5.85%
$ 1.06 million $ 153,265
Dec 2, 2024 $ 0.00101
-8.64%
$ 1.01 million $ 147,922
Dec 1, 2024 $ 0.0011
-5.05%
$ 1.1 million $ 149,501
Nov 30, 2024 $ 0.00117
-0.10%
$ 1.17 million $ 145,680