Ada Historical Data

ADA Page 9
Download
Date Close Price change Market cap Trading volume
Apr 25, 2025 $ 0.000379
+26.32%
$ 378,917 $ 149,336
Apr 24, 2025 $ 0.000296
-1.00%
$ 296,001 $ 129,287
Apr 23, 2025 $ 0.000297
-1.96%
$ 297,001 $ 132,796
Apr 22, 2025 $ 0.000303
-0.01%
$ 302,935 $ 128,388
Apr 21, 2025 $ 0.000303
+1.33%
$ 302,957 $ 134,589
Apr 20, 2025 $ 0.000299
-1.32%
$ 298,989 $ 123,352
Apr 19, 2025 $ 0.000303
+0.00%
$ 302,977 $ 130,566
Apr 18, 2025 $ 0.000301
+1.01%
$ 300,965 $ 135,474
Apr 17, 2025 $ 0.000296
-1.65%
$ 295,981 $ 126,302
Apr 16, 2025 $ 0.000301
-6.51%
$ 300,977 $ 122,829
Apr 15, 2025 $ 0.000322
-0.01%
$ 321,933 $ 130,344
Apr 14, 2025 $ 0.000322
+8.77%
$ 321,912 $ 136,768
Apr 13, 2025 $ 0.000296
-1.00%
$ 295,982 $ 130,227
Apr 12, 2025 $ 0.000298
-0.34%
$ 297,983 $ 119,932
Apr 11, 2025 $ 0.000302
+5.23%
$ 301,982 $ 129,815
Apr 10, 2025 $ 0.000288
+15.19%
$ 287,971 $ 135,376
Apr 9, 2025 $ 0.00025
+0.00%
$ 249,999 $ 129,644
Apr 8, 2025 $ 0.00025
-19.62%
$ 249,979 $ 116,099
Apr 7, 2025 $ 0.000311
-11.91%
$ 310,974 $ 133,014
Apr 6, 2025 $ 0.000353
-6.59%
$ 353,016 $ 126,734
Apr 5, 2025 $ 0.000368
-2.62%
$ 368,004 $ 129,326
Apr 4, 2025 $ 0.000371
+15.19%
$ 370,957 $ 145,750
Apr 3, 2025 $ 0.000329
-11.13%
$ 328,988 $ 131,988
Apr 2, 2025 $ 0.000373
-10.07%
$ 373,155 $ 134,255
Apr 1, 2025 $ 0.000381
+3.53%
$ 380,961 $ 144,734
Mar 31, 2025 $ 0.000368
-6.12%
$ 367,963 $ 135,072
Mar 30, 2025 $ 0.000393
+1.55%
$ 392,956 $ 127,546
Mar 29, 2025 $ 0.000394
+1.00%
$ 393,930 $ 127,479
Mar 28, 2025 $ 0.000392
-5.98%
$ 392,003 $ 129,860
Mar 27, 2025 $ 0.000418
+2.68%
$ 417,945 $ 132,431
Mar 26, 2025 $ 0.000407
-13.94%
$ 407,013 $ 120,564
Mar 25, 2025 $ 0.000473
+17.97%
$ 472,998 $ 137,748
Mar 24, 2025 $ 0.000401
+8.37%
$ 400,940 $ 141,026
Mar 23, 2025 $ 0.00037
+1.09%
$ 369,983 $ 131,098
Mar 22, 2025 $ 0.000366
-1.08%
$ 365,992 $ 128,399
Mar 21, 2025 $ 0.00037
-1.33%
$ 369,970 $ 129,995
Mar 20, 2025 $ 0.000375
-0.52%
$ 374,980 $ 134,195
Mar 19, 2025 $ 0.000377
+0.79%
$ 376,928 $ 130,980
Mar 18, 2025 $ 0.000374
+1.63%
$ 373,962 $ 125,744
Mar 17, 2025 $ 0.000375
+1.07%
$ 374,942 $ 134,451
Mar 16, 2025 $ 0.000371
-1.07%
$ 370,958 $ 132,000
Mar 15, 2025 $ 0.000381
+2.69%
$ 380,961 $ 549
Mar 14, 2025 $ 0.000372
+0.00%
$ 375,958 $ 139,089
Mar 13, 2025 $ 0.000368
-1.06%
$ 367,992 $ 127,370
Mar 12, 2025 $ 0.000376
+0.53%
$ 375,929 $ 130,355
Mar 11, 2025 $ 0.000373
-1.84%
$ 372,958 $ 126,647
Mar 10, 2025 $ 0.000376
-16.80%
$ 375,966 $ 121,231
Mar 9, 2025 $ 0.000451
+1.57%
$ 450,906 $ 140,344
Mar 8, 2025 $ 0.000444
+0.68%
$ 443,937 $ 129,409
Mar 7, 2025 $ 0.000441
-4.75%
$ 440,965 $ 121,721