Ada Historical Data

ADA Page 2
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 0.000126
-0.12%
$ 125,802 $ 49,665
Feb 21, 2026 $ 0.000125
-1.27%
$ 124,953 $ 56,881
Feb 20, 2026 $ 0.000125
+1.01%
$ 124,736 $ 56,237
Feb 19, 2026 $ 0.000124
-0.35%
$ 123,495 $ 66,550
Feb 18, 2026 $ 0.000125
-1.60%
$ 124,923 $ 53,460
Feb 17, 2026 $ 0.000129
+1.58%
$ 128,951 $ 52,480
Feb 16, 2026 $ 0.00013
+0.75%
$ 129,872 $ 55,784
Feb 15, 2026 $ 0.000127
+17.57%
$ 126,933 $ 53,782
Feb 14, 2026 $ 0.000108
+3.14%
$ 107,959 $ 41,017
Feb 13, 2026 $ 0.000107
+0.80%
$ 106,572 $ 56,847
Feb 12, 2026 $ 0.000106
+20.19%
$ 105,728 $ 73,074
Feb 11, 2026 $ 0.000088
-0.69%
$ 87,967 $ 56,913
Feb 10, 2026 $ 0.0000877
+1.40%
$ 87,623 $ 56,118
Feb 9, 2026 $ 0.0000864
-0.75%
$ 87,376 $ 61,803
Feb 8, 2026 $ 0.0000871
+1.28%
$ 87,070 $ 54,987
Feb 7, 2026 $ 0.000086
-1.35%
$ 85,967 $ 54,172
Feb 6, 2026 $ 0.0000872
+1.39%
$ 87,148 $ 53,673
Feb 5, 2026 $ 0.000086
-19.64%
$ 85,951 $ 43,237
Feb 4, 2026 $ 0.000105
-0.86%
$ 104,960 $ 53,977
Feb 3, 2026 $ 0.000106
-0.95%
$ 105,960 $ 57,073
Feb 2, 2026 $ 0.000106
+1.07%
$ 106,001 $ 55,141
Feb 1, 2026 $ 0.000105
-7.15%
$ 104,882 $ 57,403
Jan 31, 2026 $ 0.000112
-5.32%
$ 111,958 $ 52,785
Jan 30, 2026 $ 0.000118
-6.70%
$ 118,253 $ 57,481
Jan 29, 2026 $ 0.000146
-3.09%
$ 146,276 $ 16,944
Jan 28, 2026 $ 0.00015
+24.78%
$ 149,943 $ 64,062
Jan 27, 2026 $ 0.000119
-18.28%
$ 119,266 $ 54,377
Jan 26, 2026 $ 0.000146
+0.11%
$ 145,945 $ 57,024
Jan 25, 2026 $ 0.000147
+2.03%
$ 146,773 $ 57,138
Jan 24, 2026 $ 0.000144
-0.07%
$ 143,852 $ 56,259
Jan 23, 2026 $ 0.000145
-1.36%
$ 144,945 $ 51,861
Jan 22, 2026 $ 0.000146
+0.02%
$ 145,945 $ 58,017
Jan 21, 2026 $ 0.000147
+0.66%
$ 146,904 $ 53,102
Jan 20, 2026 $ 0.000145
-0.67%
$ 144,945 $ 52,136
Jan 19, 2026 $ 0.000146
+0.63%
$ 145,926 $ 53,291
Jan 18, 2026 $ 0.000145
+0.74%
$ 145,013 $ 53,223
Jan 17, 2026 $ 0.000147
+0.49%
$ 146,944 $ 51,408
Jan 16, 2026 $ 0.000147
+1.56%
$ 147,199 $ 57,589
Jan 15, 2026 $ 0.000145
-1.54%
$ 144,945 $ 52,548
Jan 14, 2026 $ 0.000147
+2.24%
$ 147,212 $ 56,291
Jan 13, 2026 $ 0.000147
+0.02%
$ 146,975 $ 56,263
Jan 12, 2026 $ 0.000145
-1.36%
$ 144,945 $ 53,594
Jan 11, 2026 $ 0.000147
+2.08%
$ 146,943 $ 51,823
Jan 10, 2026 $ 0.000145
+0.69%
$ 144,945 $ 50,298
Jan 9, 2026 $ 0.000144
-1.37%
$ 143,946 $ 50,846
Jan 8, 2026 $ 0.000147
+2.09%
$ 146,948 $ 54,415
Jan 7, 2026 $ 0.000158
-0.67%
$ 157,887 $ 50,881
Jan 6, 2026 $ 0.000159
+16.07%
$ 158,957 $ 67,348
Jan 5, 2026 $ 0.00014
+0.20%
$ 139,947 $ 61,821
Jan 4, 2026 $ 0.000138
-1.55%
$ 137,797 $ 56,225