Ada Historical Data

ADA Page 5
Download
Date Close Price change Market cap Trading volume
Dec 19, 2025 $ 0.000126
-0.75%
$ 126,785 $ 76,078
Dec 18, 2025 $ 0.00017
-1.16%
$ 169,937 $ 53,079
Dec 17, 2025 $ 0.000171
-0.04%
$ 169,937 $ 53,003
Dec 16, 2025 $ 0.000174
+1.17%
$ 173,885 $ 54,364
Dec 15, 2025 $ 0.00017
-0.01%
$ 171,920 $ 59,280
Dec 14, 2025 $ 0.00017
+0.00%
$ 171,936 $ 53,720
Dec 13, 2025 $ 0.000173
+1.17%
$ 173,932 $ 56,026
Dec 12, 2025 $ 0.000174
+1.14%
$ 173,935 $ 51,711
Dec 11, 2025 $ 0.000173
+0.60%
$ 172,965 $ 53,683
Dec 10, 2025 $ 0.000174
+0.58%
$ 173,935 $ 53,351
Dec 9, 2025 $ 0.000173
-0.01%
$ 172,936 $ 58,165
Dec 8, 2025 $ 0.000172
+0.60%
$ 171,966 $ 53,061
Dec 7, 2025 $ 0.000174
+2.33%
$ 173,983 $ 51,780
Dec 6, 2025 $ 0.000174
+1.17%
$ 171,008 $ 55,925
Dec 5, 2025 $ 0.000171
-0.56%
$ 170,974 $ 53,484
Dec 4, 2025 $ 0.000174
+0.45%
$ 171,936 $ 52,247
Dec 3, 2025 $ 0.00017
-3.81%
$ 170,188 $ 55,471
Dec 2, 2025 $ 0.000179
+0.56%
$ 178,934 $ 54,156
Dec 1, 2025 $ 0.000181
-1.64%
$ 180,961 $ 53,991
Nov 30, 2025 $ 0.000182
-0.54%
$ 182,980 $ 53,727
Nov 29, 2025 $ 0.000183
-0.01%
$ 182,967 $ 54,911
Nov 28, 2025 $ 0.000182
-0.55%
$ 183,980 $ 52,761
Nov 27, 2025 $ 0.000182
-1.03%
$ 181,967 $ 54,965
Nov 26, 2025 $ 0.000182
+0.10%
$ 182,088 $ 56,169
Nov 25, 2025 $ 0.000184
+0.57%
$ 182,967 $ 54,414
Nov 24, 2025 $ 0.000183
+0.54%
$ 181,967 $ 52,402
Nov 23, 2025 $ 0.000184
+0.55%
$ 181,976 $ 51,701
Nov 22, 2025 $ 0.000183
-1.06%
$ 183,967 $ 51,185
Nov 21, 2025 $ 0.000184
-7.07%
$ 182,928 $ 48,999
Nov 20, 2025 $ 0.000198
-1.01%
$ 197,965 $ 52,979
Nov 19, 2025 $ 0.000199
+0.44%
$ 197,965 $ 54,324
Nov 18, 2025 $ 0.0002
+0.50%
$ 200,045 $ 52,654
Nov 17, 2025 $ 0.000198
-4.69%
$ 197,965 $ 52,941
Nov 16, 2025 $ 0.000211
+0.52%
$ 208,690 $ 50,887
Nov 15, 2025 $ 0.000209
-0.04%
$ 211,854 $ 50,626
Nov 14, 2025 $ 0.000211
+1.44%
$ 209,962 $ 49,186
Nov 13, 2025 $ 0.000208
-7.14%
$ 211,962 $ 48,147
Nov 12, 2025 $ 0.000227
+0.89%
$ 223,960 $ 45,577
Nov 11, 2025 $ 0.000227
+0.44%
$ 226,959 $ 50,529
Nov 10, 2025 $ 0.000224
-0.88%
$ 223,960 $ 47,470
Nov 9, 2025 $ 0.000228
+1.79%
$ 223,960 $ 50,494
Nov 8, 2025 $ 0.000226
+0.89%
$ 225,960 $ 50,518
Nov 7, 2025 $ 0.000226
-0.44%
$ 225,960 $ 55,158
Nov 6, 2025 $ 0.000225
-4.66%
$ 224,959 $ 50,233
Nov 5, 2025 $ 0.000241
+2.14%
$ 240,957 $ 52,770
Nov 4, 2025 $ 0.000236
-6.74%
$ 235,898 $ 53,999
Nov 3, 2025 $ 0.000279
-3.79%
$ 278,950 $ 45,244
Nov 2, 2025 $ 0.000292
+0.70%
$ 291,948 $ 51,733
Nov 1, 2025 $ 0.000293
+1.02%
$ 292,914 $ 51,881
Oct 31, 2025 $ 0.000291
-0.34%
$ 292,948 $ 50,707