Ada Historical Data

ADA Page 11
Download
Date Close Price change Market cap Trading volume
Feb 22, 2025 $ 0.000582
+0.86%
$ 581,947 $ 140,184
Feb 21, 2025 $ 0.000583
-3.64%
$ 582,941 $ 139,113
Feb 20, 2025 $ 0.000604
-0.33%
$ 603,945 $ 133,125
Feb 19, 2025 $ 0.000602
+1.69%
$ 601,968 $ 134,796
Feb 18, 2025 $ 0.000592
+1.02%
$ 591,953 $ 132,420
Feb 17, 2025 $ 0.000586
-9.44%
$ 585,904 $ 126,455
Feb 16, 2025 $ 0.000644
+7.50%
$ 643,986 $ 140,889
Feb 15, 2025 $ 0.000601
-17.33%
$ 601,010 $ 127,079
Feb 14, 2025 $ 0.000731
+5.32%
$ 731,013 $ 117,966
Feb 13, 2025 $ 0.0015
+72.55%
$ 1.5 million $ 177,752
Feb 12, 2025 $ 0.000547
+21.51%
$ 546,761 $ 166,354
Feb 11, 2025 $ 0.00045
+0.00%
$ 449,973 $ 143,001
Feb 10, 2025 $ 0.00045
+7.92%
$ 449,976 $ 141,750
Feb 9, 2025 $ 0.000417
+0.00%
$ 416,987 $ 138,966
Feb 8, 2025 $ 0.000417
+0.00%
$ 416,958 $ 132,677
Feb 7, 2025 $ 0.000417
+0.00%
$ 416,964 $ 136,209
Feb 6, 2025 $ 0.000417
-7.53%
$ 416,981 $ 126,498
Feb 5, 2025 $ 0.000451
+13.58%
$ 450,913 $ 143,265
Feb 4, 2025 $ 0.000397
+2.32%
$ 396,960 $ 135,494
Feb 3, 2025 $ 0.000388
-0.51%
$ 387,952 $ 111,989
Feb 2, 2025 $ 0.00039
-7.14%
$ 389,974 $ 132,775
Feb 1, 2025 $ 0.00042
-24.86%
$ 420,002 $ 115,504
Jan 31, 2025 $ 0.000559
-0.18%
$ 558,932 $ 117,678
Jan 30, 2025 $ 0.000558
+10.27%
$ 557,932 $ 150,565
Jan 29, 2025 $ 0.000503
+3.29%
$ 502,967 $ 147,096
Jan 28, 2025 $ 0.000486
-2.41%
$ 485,971 $ 142,189
Jan 27, 2025 $ 0.000498
-10.75%
$ 497,960 $ 132,996
Jan 26, 2025 $ 0.000558
-2.27%
$ 558,063 $ 24,805
Jan 25, 2025 $ 0.000571
-4.04%
$ 570,925 $ 92,655
Jan 24, 2025 $ 0.000595
-6.75%
$ 594,913 $ 130,740
Jan 23, 2025 $ 0.000638
-11.50%
$ 637,935 $ 122,731
Jan 22, 2025 $ 0.000717
+2.86%
$ 716,884 $ 140,986
Jan 21, 2025 $ 0.000696
-1.14%
$ 695,929 $ 135,701
Jan 20, 2025 $ 0.000704
-20.54%
$ 703,929 $ 125,151
Jan 19, 2025 $ 0.00089
-8.06%
$ 889,909 $ 132,217
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