Ada Historical Data

ADA Page 13
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $ 0.00116
+8.30%
$ 1.16 million $ 8,189
Aug 23, 2024 $ 0.00107
+33.52%
$ 1.07 million $ 4,778
Aug 22, 2024 $ 0.000799
+2.49%
$ 798,830 $ 2,130
Aug 21, 2024 $ 0.00078
+3.75%
$ 779,458 $ 296
Aug 20, 2024 $ 0.000751
+2.63%
$ 751,176 $ 954
Aug 19, 2024 $ 0.000732
+0.73%
$ 732,098 $ 25
Aug 18, 2024 $ 0.000727
-4.38%
$ 726,681 $ 988
Aug 17, 2024 $ 0.000759
+1.59%
$ 759,180 $ 719
Aug 16, 2024 $ 0.000748
-5.00%
$ 747,671 $ 979
Aug 15, 2024 $ 0.000788
-4.18%
$ 787,837 $ 728
Aug 14, 2024 $ 0.000823
-4.65%
$ 822,633 $ 1,685
Aug 13, 2024 $ 0.000863
-0.92%
$ 862,897 $ 2,457
Aug 12, 2024 $ 0.000871
+13.03%
$ 871,406 $ 1,489
Aug 11, 2024 $ 0.000769
-12.70%
$ 768,583 $ 2,510
Aug 10, 2024 $ 0.000881
+0.09%
$ 880,674 $ 2,975
Aug 9, 2024 $ 0.000878
+3.68%
$ 878,186 $ 3,080
Aug 8, 2024 $ 0.000847
+11.13%
$ 846,860 $ 2,479
Aug 7, 2024 $ 0.000764
-4.79%
$ 764,061 $ 8,271
Aug 6, 2024 $ 0.0008
+4.57%
$ 799,691 $ 4,466
Aug 5, 2024 $ 0.000765
-6.03%
$ 765,224 $ 2,121
Aug 4, 2024 $ 0.000812
-6.26%
$ 811,468 $ 1,704
Aug 3, 2024 $ 0.00087
-8.30%
$ 870,022 $ 2,129
Aug 2, 2024 $ 0.000948
-11.93%
$ 947,869 $ 2,689
Aug 1, 2024 $ 0.00107
-2.26%
$ 1.07 million $ 1,632
Jul 31, 2024 $ 0.0011
-5.06%
$ 1.1 million $ 1,375
Jul 30, 2024 $ 0.00116
-3.54%
$ 1.16 million $ 304
Jul 29, 2024 $ 0.0012
-6.18%
$ 1.2 million $ 3,059
Jul 28, 2024 $ 0.00128
+0.95%
$ 1.28 million $ 3,697
Jul 27, 2024 $ 0.00127
-1.24%
$ 1.27 million $ 2,413
Jul 26, 2024 $ 0.00128
+5.43%
$ 1.28 million $ 1,306
Jul 25, 2024 $ 0.00121
-13.08%
$ 1.21 million $ 4,581
Jul 24, 2024 $ 0.00137
+3.53%
$ 1.37 million $ 2,574
Jul 23, 2024 $ 0.00133
-6.63%
$ 1.33 million $ 14,530
Jul 22, 2024 $ 0.00143
-8.82%
$ 1.43 million $ 5,640
Jul 21, 2024 $ 0.00157
+10.02%
$ 1.57 million $ 4,360
Jul 20, 2024 $ 0.00142
-3.90%
$ 1.42 million $ 2,523
Jul 19, 2024 $ 0.00148
+22.35%
$ 1.48 million $ 2,964
Jul 18, 2024 $ 0.00121
-11.17%
$ 1.21 million $ 3,958
Jul 17, 2024 $ 0.00136
-7.17%
$ 1.36 million $ 12,513
Jul 16, 2024 $ 0.00147
-8.85%
$ 1.47 million $ 12,952
Jul 15, 2024 $ 0.00161
+21.61%
$ 1.61 million $ 9,283
Jul 14, 2024 $ 0.00134
-11.94%
$ 1.34 million $ 27,481
Jul 13, 2024 $ 0.00151
+8.25%
$ 1.51 million $ 16,157
Jul 12, 2024 $ 0.00139
+0.24%
$ 1.39 million $ 32,426
Jul 11, 2024 $ 0.00139
-3.84%
$ 1.39 million $ 7,846
Jul 10, 2024 $ 0.00153
-6.45%
$ 1.53 million $ 5,339
Jul 9, 2024 $ 0.00159
+5.57%
$ 1.59 million $ 2,309
Jul 8, 2024 $ 0.00153
+2.21%
$ 1.53 million $ 4,439
Jul 7, 2024 $ 0.0015
-16.36%
$ 1.5 million $ 17,667
Jul 6, 2024 $ 0.00179
+4.24%
$ 1.79 million $ 6,269