Ada Historical Data

ADA Page 14
Download
Date Close Price change Market cap Trading volume
Sep 25, 2024 $ 0.00434
+222.25%
$ 4.34 million $ 320,360
Sep 24, 2024 $ 0.00135
+38.51%
$ 1.35 million $ 35,120
Sep 23, 2024 $ 0.000972
+3.66%
$ 971,957 $ 2,861
Sep 22, 2024 $ 0.000938
-5.91%
$ 938,222 $ 3,825
Sep 21, 2024 $ 0.000998
-1.26%
$ 997,639 $ 7,087
Sep 20, 2024 $ 0.00101
+0.84%
$ 1.01 million $ 7,307
Sep 19, 2024 $ 0.001
+24.55%
$ 1 million $ 12,939
Sep 18, 2024 $ 0.000799
-1.02%
$ 799,368 $ 3,258
Sep 17, 2024 $ 0.000801
-5.68%
$ 801,017 $ 7,670
Sep 16, 2024 $ 0.000851
-1.87%
$ 850,471 $ 1,815
Sep 15, 2024 $ 0.000866
-2.04%
$ 866,246 $ 7,185
Sep 14, 2024 $ 0.000884
-2.09%
$ 883,831 $ 1,967
Sep 13, 2024 $ 0.000902
+2.11%
$ 901,462 $ 1,346
Sep 12, 2024 $ 0.000884
+7.47%
$ 883,705 $ 2,941
Sep 11, 2024 $ 0.000824
+4.94%
$ 823,446 $ 2,395
Sep 10, 2024 $ 0.000785
+0.08%
$ 784,693 $ 1,519
Sep 9, 2024 $ 0.000785
+5.70%
$ 784,951 $ 1,459
Sep 8, 2024 $ 0.000743
+0.16%
$ 742,806 $ 1,446
Sep 7, 2024 $ 0.000741
-1.68%
$ 741,126 $ 155
Sep 6, 2024 $ 0.000754
-5.20%
$ 753,601 $ 2,053
Sep 5, 2024 $ 0.000795
+1.29%
$ 794,959 $ 1,268
Sep 4, 2024 $ 0.000785
+2.52%
$ 784,925 $ 543
Sep 3, 2024 $ 0.000766
-6.26%
$ 766,202 $ 6,889
Sep 2, 2024 $ 0.000816
+4.04%
$ 815,479 $ 532
Sep 1, 2024 $ 0.000784
+1.29%
$ 784,092 $ 2,574
Aug 31, 2024 $ 0.000774
+1.88%
$ 774,025 $ 1,566
Aug 30, 2024 $ 0.00076
+5.21%
$ 759,999 $ 1,986
Aug 29, 2024 $ 0.000722
-2.91%
$ 722,394 $ 1,648
Aug 28, 2024 $ 0.000746
-5.97%
$ 745,601 $ 8,811
Aug 27, 2024 $ 0.000793
-9.52%
$ 793,294 $ 2,623
Aug 26, 2024 $ 0.000877
-11.98%
$ 876,413 $ 7,528
Aug 25, 2024 $ 0.000996
-14.46%
$ 995,796 $ 8,610
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