Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Ada Historical Data

ADA Page 2
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

May 18, 2026 $0.000122
-3.95%
$121,872 $54,499
May 17, 2026 $0.000127
+1.55%
$126,885 $53,472
May 16, 2026 $0.000127
-2.31%
$126,943 $51,262
May 15, 2026 $0.00013
-3.71%
$129,940 $54,087
May 14, 2026 $0.000136
+1.52%
$135,947 $53,597
May 13, 2026 $0.000136
-0.04%
$135,895 $55,097
May 12, 2026 $0.000134
-3.04%
$133,948 $53,867
May 11, 2026 $0.000136
-0.30%
$136,230 $55,901
May 10, 2026 $0.000138
+4.34%
$138,304 $61,851
May 9, 2026 $0.000135
+1.74%
$135,309 $58,514
May 8, 2026 $0.000132
-5.62%
$132,109 $56,647
May 7, 2026 $0.00014
+14.76%
$139,968 $104,717
May 6, 2026 $0.00012
-0.81%
$119,975 $54,612
May 5, 2026 $0.000122
+0.83%
$121,955 $56,047
May 4, 2026 $0.000121
-0.82%
$120,953 $56,814
May 3, 2026 $0.00012
-0.84%
$119,960 $55,192
May 2, 2026 $0.000121
-1.17%
$120,977 $50,338
May 1, 2026 $0.000121
-0.30%
$120,542 $52,409
Apr 30, 2026 $0.000122
-2.02%
$122,424 $69,412
Apr 29, 2026 $0.000124
-0.26%
$123,974 $48,551
Apr 28, 2026 $0.000126
-3.16%
$126,204 $57,398
Apr 27, 2026 $0.00013
-30.75%
$129,459 $61,772
Apr 26, 2026 $0.000184
+18.27%
$183,727 $87,334
Apr 25, 2026 $0.000156
+48.71%
$156,083 $97,107
Apr 24, 2026 $0.000108
+0.93%
$107,958 $52,208
Apr 23, 2026 $0.000106
+0.93%
$105,959 $50,039
Apr 22, 2026 $0.000105
-1.85%
$104,979 $56,508
Apr 21, 2026 $0.000106
-0.93%
$106,959 $52,146
Apr 20, 2026 $0.000105
-2.77%
$106,957 $53,618
Apr 19, 2026 $0.000107
+0.00%
$107,956 $48,463
Apr 18, 2026 $0.000108
+1.88%
$106,959 $54,101
Apr 17, 2026 $0.000105
+0.01%
$105,966 $57,342
Apr 16, 2026 $0.000105
-1.86%
$104,960 $55,253
Apr 15, 2026 $0.000107
+1.90%
$106,959 $56,909
Apr 14, 2026 $0.000107
+1.90%
$104,960 $54,464
Apr 13, 2026 $0.000107
+0.00%
$107,958 $50,937
Apr 12, 2026 $0.000106
-1.85%
$105,959 $54,125
Apr 11, 2026 $0.000107
+1.90%
$107,960 $52,596
Apr 10, 2026 $0.000105
+0.00%
$104,966 $52,952
Apr 9, 2026 $0.000106
-0.93%
$104,965 $53,699
Apr 8, 2026 $0.000107
-0.08%
$106,959 $55,984
Apr 7, 2026 $0.000108
+1.93%
$108,009 $54,214
Apr 6, 2026 $0.000107
-0.92%
$106,960 $55,638
Apr 5, 2026 $0.000105
-0.97%
$104,960 $52,068
Apr 4, 2026 $0.000107
+0.95%
$106,970 $54,839
Apr 3, 2026 $0.000107
-4.46%
$106,959 $58,671
Apr 2, 2026 $0.000112
-1.73%
$111,957 $55,657
Apr 1, 2026 $0.000113
+0.01%
$112,937 $56,102
Mar 31, 2026 $0.000114
+1.76%
$113,919 $51,463
Mar 30, 2026 $0.000115
+2.66%
$114,932 $52,288