Ada Historical Data

ADA Page 6
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 0.000321
-7.91%
$ 318,474 $ 47,084
Sep 21, 2025 $ 0.000349
+0.01%
$ 350,937 $ 46,862
Sep 20, 2025 $ 0.000349
-0.57%
$ 345,939 $ 48,877
Sep 19, 2025 $ 0.000348
+0.81%
$ 350,937 $ 49,928
Sep 18, 2025 $ 0.000349
-0.31%
$ 345,137 $ 50,984
Sep 17, 2025 $ 0.000351
+0.02%
$ 350,022 $ 49,166
Sep 16, 2025 $ 0.000351
+1.15%
$ 350,937 $ 51,064
Sep 15, 2025 $ 0.000345
-1.71%
$ 347,931 $ 48,603
Sep 14, 2025 $ 0.00035
+0.00%
$ 344,939 $ 55,195
Sep 13, 2025 $ 0.00035
+1.16%
$ 349,937 $ 53,072
Sep 12, 2025 $ 0.00035
+8.02%
$ 349,937 $ 57,989
Sep 11, 2025 $ 0.000321
-1.67%
$ 320,943 $ 51,526
Sep 10, 2025 $ 0.000323
-0.94%
$ 322,942 $ 44,854
Sep 9, 2025 $ 0.000323
+16.23%
$ 323,070 $ 56,014
Sep 8, 2025 $ 0.000279
-0.71%
$ 278,950 $ 47,660
Sep 7, 2025 $ 0.000278
+0.36%
$ 277,950 $ 52,056
Sep 6, 2025 $ 0.000279
+1.09%
$ 278,951 $ 50,909
Sep 5, 2025 $ 0.00028
+0.75%
$ 275,972 $ 48,967
Sep 4, 2025 $ 0.000281
+0.30%
$ 279,828 $ 48,096
Sep 3, 2025 $ 0.000278
+0.72%
$ 276,972 $ 47,900
Sep 2, 2025 $ 0.000279
+0.00%
$ 275,972 $ 48,891
Sep 1, 2025 $ 0.000279
-0.02%
$ 280,972 $ 51,299
Aug 31, 2025 $ 0.000276
-0.36%
$ 276,031 $ 47,880
Aug 30, 2025 $ 0.000277
+0.36%
$ 275,972 $ 50,223
Aug 29, 2025 $ 0.000276
+0.00%
$ 275,972 $ 52,413
Aug 28, 2025 $ 0.000277
+0.36%
$ 276,973 $ 54,795
Aug 27, 2025 $ 0.000276
+0.12%
$ 274,973 $ 53,297
Aug 26, 2025 $ 0.000277
+0.05%
$ 274,972 $ 54,584
Aug 25, 2025 $ 0.000277
+0.74%
$ 276,972 $ 49,015
Aug 24, 2025 $ 0.000277
+0.59%
$ 276,972 $ 53,351
Aug 23, 2025 $ 0.000276
+0.00%
$ 274,972 $ 53,366
Aug 22, 2025 $ 0.000277
-1.67%
$ 276,972 $ 51,238
Aug 21, 2025 $ 0.000282
-5.32%
$ 308,935 $ 1,848
Aug 20, 2025 $ 0.000298
+7.14%
$ 297,807 $ 875
Aug 19, 2025 $ 0.00028
-4.70%
$ 275,972 $ 1,326
Aug 18, 2025 $ 0.000294
+0.04%
$ 294,101 $ 1,772
Aug 17, 2025 $ 0.000296
+0.37%
$ 295,970 $ 709
Aug 16, 2025 $ 0.000293
-0.47%
$ 292,970 $ 340
Aug 15, 2025 $ 0.000294
-2.85%
$ 294,347 $ 891
Aug 14, 2025 $ 0.000303
-5.20%
$ 302,969 $ 1,430
Aug 13, 2025 $ 0.00032
+3.02%
$ 319,597 $ 2,187
Aug 12, 2025 $ 0.00031
+2.89%
$ 310,240 $ 8,659
Aug 11, 2025 $ 0.000305
+0.92%
$ 304,969 $ 10,399
Aug 10, 2025 $ 0.000302
+0.41%
$ 302,198 $ 944
Aug 9, 2025 $ 0.000303
-1.79%
$ 302,969 $ 2,416
Aug 8, 2025 $ 0.000309
+13.43%
$ 308,490 $ 3,413
Aug 7, 2025 $ 0.00028
+3.38%
$ 279,938 $ 103
Aug 6, 2025 $ 0.00027
+4.25%
$ 269,973 $ 811
Aug 5, 2025 $ 0.000259
-2.90%
$ 259,238 $ 898
Aug 4, 2025 $ 0.000267
+4.77%
$ 266,973 $ 75