Ada Historical Data

ADA Page 13
Download
Date Close Price change Market cap Trading volume
Nov 14, 2024 $ 0.00159
+18.22%
$ 1.59 million $ 136,235
Nov 13, 2024 $ 0.00135
-12.63%
$ 1.35 million $ 124,419
Nov 12, 2024 $ 0.00155
-9.36%
$ 1.55 million $ 121,516
Nov 11, 2024 $ 0.0017
+12.51%
$ 1.7 million $ 149,973
Nov 10, 2024 $ 0.00153
+0.86%
$ 1.53 million $ 133,004
Nov 9, 2024 $ 0.00152
-7.27%
$ 1.52 million $ 115,420
Nov 8, 2024 $ 0.00164
-3.71%
$ 1.64 million $ 132,764
Nov 7, 2024 $ 0.00169
-1.11%
$ 1.69 million $ 151,365
Nov 6, 2024 $ 0.00172
+4.06%
$ 1.72 million $ 143,655
Nov 5, 2024 $ 0.00165
-10.17%
$ 1.65 million $ 142,344
Nov 4, 2024 $ 0.00185
+55.29%
$ 1.85 million $ 191,872
Nov 3, 2024 $ 0.00119
-63.76%
$ 1.19 million $ 125,400
Nov 2, 2024 $ 0.00339
+137.12%
$ 3.39 million $ 43,259
Nov 1, 2024 $ 0.00143
-0.95%
$ 1.43 million $ 132,529
Oct 31, 2024 $ 0.00144
-7.43%
$ 1.44 million $ 144,867
Oct 30, 2024 $ 0.00157
-10.81%
$ 1.57 million $ 137,480
Oct 29, 2024 $ 0.00175
+18.96%
$ 1.75 million $ 233,347
Oct 28, 2024 $ 0.00147
-0.44%
$ 1.47 million $ 156,311
Oct 27, 2024 $ 0.00148
+0.24%
$ 1.48 million $ 161,825
Oct 26, 2024 $ 0.00148
-3.98%
$ 1.48 million $ 160,269
Oct 25, 2024 $ 0.00154
-7.85%
$ 1.54 million $ 136,118
Oct 24, 2024 $ 0.00167
-5.89%
$ 1.67 million $ 169,322
Oct 23, 2024 $ 0.00178
-2.96%
$ 1.78 million $ 160,906
Oct 22, 2024 $ 0.00184
-4.67%
$ 1.84 million $ 154,329
Oct 21, 2024 $ 0.00193
+3.57%
$ 1.93 million $ 271,558
Oct 20, 2024 $ 0.00186
-1.97%
$ 1.86 million $ 154,249
Oct 19, 2024 $ 0.0019
-6.75%
$ 1.9 million $ 141,950
Oct 18, 2024 $ 0.00204
-0.50%
$ 2.04 million $ 171,903
Oct 17, 2024 $ 0.00205
-10.45%
$ 2.05 million $ 149,971
Oct 16, 2024 $ 0.00228
-8.77%
$ 2.28 million $ 152,161
Oct 15, 2024 $ 0.0025
+6.32%
$ 2.5 million $ 150,986
Oct 14, 2024 $ 0.00235
+4.04%
$ 2.35 million $ 159,675
Oct 13, 2024 $ 0.00226
-12.54%
$ 2.26 million $ 173,500
Oct 12, 2024 $ 0.00259
+22.36%
$ 2.59 million $ 650,036
Oct 11, 2024 $ 0.00211
+10.08%
$ 2.11 million $ 164,511
Oct 10, 2024 $ 0.00192
+1.53%
$ 1.92 million $ 157,653
Oct 9, 2024 $ 0.00189
+1.33%
$ 1.89 million $ 163,878
Oct 8, 2024 $ 0.00193
+1.97%
$ 1.93 million $ 160,768
Oct 7, 2024 $ 0.00189
+14.74%
$ 1.89 million $ 170,600
Oct 6, 2024 $ 0.00165
-2.46%
$ 1.65 million $ 160,062
Oct 5, 2024 $ 0.0017
-7.18%
$ 1.7 million $ 162,069
Oct 4, 2024 $ 0.00183
-2.87%
$ 1.83 million $ 163,635
Oct 3, 2024 $ 0.00188
-0.23%
$ 1.88 million $ 148,577
Oct 2, 2024 $ 0.00188
+2.51%
$ 1.88 million $ 162,155
Oct 1, 2024 $ 0.00183
-14.87%
$ 1.83 million $ 146,262
Sep 30, 2024 $ 0.00215
-18.68%
$ 2.15 million $ 45,103
Sep 29, 2024 $ 0.00265
-8.17%
$ 2.65 million $ 20,243
Sep 28, 2024 $ 0.00288
+1.76%
$ 2.88 million $ 29,581
Sep 27, 2024 $ 0.00286
+7.08%
$ 2.86 million $ 87,879
Sep 26, 2024 $ 0.00266
-37.79%
$ 2.66 million $ 164,433