Ada Historical Data

ADA Page 15
Download
Date Close Price change Market cap Trading volume
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
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