Ada Historical Data

ADA Page 8
Download
Date Close Price change Market cap Trading volume
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