Ada Historical Data

ADA Page 14
Download
Date Close Price change Market cap Trading volume
Jul 5, 2024 $ 0.00172
+0.15%
$ 1.72 million $ 11,758
Jul 4, 2024 $ 0.0018
-11.58%
$ 1.8 million $ 18,056
Jul 3, 2024 $ 0.00204
-5.97%
$ 2.04 million $ 10,839
Jul 2, 2024 $ 0.00219
+9.71%
$ 2.19 million $ 71,471
Jul 1, 2024 $ 0.00199
-10.07%
$ 1.99 million $ 19,340
Jun 30, 2024 $ 0.0022
-2.17%
$ 2.2 million $ 159,584
Jun 29, 2024 $ 0.00225
+5.45%
$ 2.25 million $ 163,435
Jun 28, 2024 $ 0.00213
-10.06%
$ 2.13 million $ 154,167
Jun 27, 2024 $ 0.00236
+18.87%
$ 2.36 million $ 171,336
Jun 26, 2024 $ 0.00198
+1.23%
$ 1.98 million $ 152,468
Jun 25, 2024 $ 0.00195
-0.36%
$ 1.95 million $ 21,973
Jun 20, 2024 $ 0.00215
+0.47%
$ -- $ 132,299
Jun 19, 2024 $ 0.00214
-6.53%
$ 2.14 million $ 131,647
Jun 18, 2024 $ 0.00229
+1.12%
$ 2.29 million $ 46,771
Jun 17, 2024 $ 0.00227
-1.32%
$ 2.27 million $ 46,262
Jun 16, 2024 $ 0.00229
-0.16%
$ 2.29 million $ 46,804
Jun 15, 2024 $ 0.00229
+0.88%
$ 2.29 million $ 46,815
Jun 14, 2024 $ 0.00227
-4.23%
$ 2.27 million $ 46,383
Jun 13, 2024 $ 0.00237
-3.40%
$ 2.37 million $ 42,882
Jun 12, 2024 $ 0.00245
-8.07%
$ 2.45 million $ 62,126
Jun 11, 2024 $ 0.00265
+0.21%
$ 2.65 million $ 28,791
Jun 10, 2024 $ 0.00265
-6.40%
$ 2.65 million $ 37,662
Jun 9, 2024 $ 0.00283
-4.80%
$ 2.83 million $ 69,351
Jun 8, 2024 $ 0.00297
+3.41%
$ 2.97 million $ 50,882
Jun 7, 2024 $ 0.00288
-21.30%
$ 2.88 million $ 158,974
Jun 6, 2024 $ 0.00365
-20.39%
$ 3.65 million $ 105,556
Jun 5, 2024 $ 0.00458
+4.33%
$ 4.58 million $ 240,355
Jun 4, 2024 $ 0.00438
+33.34%
$ 4.38 million $ 356,279
Jun 3, 2024 $ 0.00328
+8.12%
$ 3.28 million $ 292,077
Jun 2, 2024 $ 0.00296
+16.22%
$ 2.96 million $ 220,936
Jun 1, 2024 $ 0.00251
+2.96%
$ 2.51 million $ 29,866
May 31, 2024 $ 0.00244
-3.45%
$ 2.44 million $ 34,611
May 30, 2024 $ 0.00254
+3.07%
$ 2.54 million $ 51,955
May 29, 2024 $ 0.00247
+11.43%
$ 2.47 million $ 47,369
May 28, 2024 $ 0.00222
-4.98%
$ 2.22 million $ 40,401
May 27, 2024 $ 0.00234
-5.05%
$ 2.34 million $ 73,790
May 26, 2024 $ 0.00247
-6.92%
$ 2.47 million $ 164,118
May 25, 2024 $ 0.00265
+11.91%
$ 2.65 million $ 29,007
May 24, 2024 $ 0.00238
-3.85%
$ 2.38 million $ 20,533
May 23, 2024 $ 0.00248
-11.37%
$ 2.48 million $ 70,516
May 22, 2024 $ 0.0028
-11.29%
$ 2.8 million $ 89,301
May 21, 2024 $ 0.00316
+26.03%
$ 3.16 million $ 235,772
May 20, 2024 $ 0.00251
+7.68%
$ 2.51 million $ 34,142
May 19, 2024 $ 0.00234
+1.72%
$ 2.34 million $ 20,651
May 18, 2024 $ 0.0023
-6.60%
$ 2.3 million $ 47,877
May 17, 2024 $ 0.00247
-1.08%
$ 2.47 million $ 54,437
May 16, 2024 $ 0.00249
-4.96%
$ 2.49 million $ 32,211
May 15, 2024 $ 0.00262
+19.71%
$ 2.62 million $ 26,468
May 14, 2024 $ 0.00219
-8.63%
$ 2.19 million $ 41,015
May 13, 2024 $ 0.00237
-10.29%
$ 2.37 million $ 95,491