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 8
Download
Date Close Price change Market cap Trading volume

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

Jul 22, 2025 $0.000322
+0.41%
$322,022 $48,851
Jul 21, 2025 $0.000321
+0.20%
$320,746 $50,474
Jul 20, 2025 $0.000326
+0.31%
$326,002 $50,344
Jul 19, 2025 $0.000325
+1.48%
$324,845 $48,424
Jul 18, 2025 $0.000322
+14.71%
$321,967 $47,315
Jul 17, 2025 $0.000275
+0.20%
$275,319 $3,122
Jul 16, 2025 $0.000282
+15.89%
$281,542 $52,335
Jul 15, 2025 $0.000241
-0.80%
$240,990 $50,310
Jul 14, 2025 $0.000243
-0.01%
$243,001 $52,134
Jul 13, 2025 $0.000243
+0.05%
$243,030 $47,619
Jul 12, 2025 $0.000242
+0.02%
$241,989 $50,566
Jul 11, 2025 $0.000242
+0.84%
$241,989 $49,030
Jul 10, 2025 $0.000242
+0.38%
$242,030 $47,718
Jul 9, 2025 $0.00024
-1.72%
$239,933 $47,103
Jul 8, 2025 $0.000244
-0.11%
$244,128 $53,107
Jul 7, 2025 $0.000244
-16.36%
$244,341 $14,627
Jul 6, 2025 $0.000293
+7.00%
$292,654 $16,395
Jul 5, 2025 $0.000273
+0.55%
$273,159 $4,048
Jul 4, 2025 $0.000272
-20.86%
$271,612 $49,054
Jul 3, 2025 $0.000349
+34.12%
$348,671 $53,985
Jul 2, 2025 $0.00026
+1.09%
$259,974 $19,581
Jul 1, 2025 $0.000258
+0.87%
$255,286 $53,663
Jun 30, 2025 $0.000258
-0.83%
$257,988 $47,602
Jun 29, 2025 $0.00026
+0.44%
$260,136 $36,028
Jun 28, 2025 $0.000259
+0.79%
$259,053 $54,486
Jun 27, 2025 $0.000257
-0.79%
$256,951 $51,318
Jun 26, 2025 $0.000259
+0.34%
$258,865 $52,707
Jun 25, 2025 $0.000258
+0.35%
$257,987 $52,154
Jun 24, 2025 $0.000259
-0.13%
$259,004 $35,029
Jun 23, 2025 $0.000259
+2.40%
$259,041 $11,478
Jun 22, 2025 $0.000261
+2.10%
$260,519 $4,103
Jun 21, 2025 $0.000254
+2.70%
$254,310 $4,867
Jun 20, 2025 $0.000248
-9.93%
$247,629 $7,256
Jun 19, 2025 $0.000272
+6.80%
$272,308 $10,398
Jun 18, 2025 $0.000252
+0.36%
$251,974 $2,450
Jun 17, 2025 $0.000251
-10.01%
$251,080 $77,161
Jun 16, 2025 $0.000282
+1.94%
$282,354 $87,521
Jun 15, 2025 $0.000276
+2.12%
$275,972 $4,441
Jun 14, 2025 $0.00027
+0.60%
$269,985 $5,677
Jun 13, 2025 $0.000268
-6.16%
$268,451 $52,585
Jun 12, 2025 $0.000268
-2.57%
$268,444 $3,940
Jun 11, 2025 $0.000281
-0.26%
$281,245 $138,409
Jun 10, 2025 $0.000234
+2.91%
$233,575 $131,292
Jun 9, 2025 $0.000226
+1.34%
$225,977 $134,267
Jun 8, 2025 $0.000224
-0.88%
$223,977 $121,516
Jun 7, 2025 $0.000223
-1.31%
$222,992 $125,599
Jun 6, 2025 $0.000224
-1.32%
$223,971 $99,079
Jun 5, 2025 $0.000253
+1.18%
$252,953 $88,748
Jun 4, 2025 $0.000253
-0.01%
$252,969 $131,235
Jun 3, 2025 $0.000253
-0.79%
$252,984 $136,428