Ada Historical Data

ADA Page 9
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $ 0.000252
-0.01%
$ 251,985 $ 133,962
Jun 1, 2025 $ 0.000252
-0.77%
$ 252,013 $ 128,819
May 31, 2025 $ 0.000254
-0.01%
$ 253,953 $ 130,721
May 30, 2025 $ 0.000254
-2.68%
$ 253,974 $ 130,047
May 29, 2025 $ 0.000262
-0.76%
$ 261,973 $ 132,424
May 28, 2025 $ 0.000264
-11.11%
$ 264,001 $ 129,462
May 27, 2025 $ 0.000296
+0.02%
$ 295,994 $ 132,763
May 26, 2025 $ 0.000296
-1.02%
$ 295,958 $ 130,484
May 25, 2025 $ 0.000299
+1.35%
$ 298,933 $ 131,826
May 24, 2025 $ 0.000299
+0.99%
$ 298,939 $ 133,311
May 23, 2025 $ 0.000298
+2.06%
$ 298,007 $ 130,343
May 22, 2025 $ 0.000292
-2.00%
$ 292,008 $ 127,679
May 21, 2025 $ 0.000298
+0.00%
$ 297,970 $ 138,606
May 20, 2025 $ 0.000298
+0.33%
$ 297,950 $ 129,147
May 19, 2025 $ 0.000297
-7.47%
$ 296,977 $ 125,984
May 18, 2025 $ 0.000316
+1.94%
$ 315,968 $ 899
May 17, 2025 $ 0.000317
+0.00%
$ 316,968 $ 849
May 16, 2025 $ 0.00031
-1.90%
$ 309,968 $ 864
May 15, 2025 $ 0.000315
-3.51%
$ 314,968 $ 854
May 14, 2025 $ 0.000328
+0.04%
$ 327,567 $ 129,671
May 13, 2025 $ 0.000327
-10.03%
$ 327,371 $ 132,083
May 12, 2025 $ 0.000364
-12.01%
$ 363,912 $ 129,830
May 11, 2025 $ 0.000414
+1.75%
$ 413,661 $ 128,701
May 10, 2025 $ 0.000407
+0.24%
$ 406,477 $ 129,890
May 9, 2025 $ 0.000414
+17.49%
$ 413,697 $ 921
May 8, 2025 $ 0.000352
+1.06%
$ 352,106 $ 132,538
May 7, 2025 $ 0.000351
+0.20%
$ 350,499 $ 129,677
May 6, 2025 $ 0.000353
-0.35%
$ 352,746 $ 133,747
May 5, 2025 $ 0.000352
-1.67%
$ 351,979 $ 135,457
May 4, 2025 $ 0.000362
-1.09%
$ 361,960 $ 128,701
May 3, 2025 $ 0.000371
+0.00%
$ 370,936 $ 134,754
May 2, 2025 $ 0.000369
-0.54%
$ 368,962 $ 126,748
May 1, 2025 $ 0.000373
+0.26%
$ 372,938 $ 117,903
Apr 30, 2025 $ 0.000372
+0.54%
$ 371,962 $ 104,073
Apr 29, 2025 $ 0.000371
+0.81%
$ 370,962 $ 143,578
Apr 28, 2025 $ 0.000368
-2.38%
$ 367,963 $ 136,305
Apr 27, 2025 $ 0.000377
-0.51%
$ 376,975 $ 135,428
Apr 26, 2025 $ 0.000379
+1.60%
$ 378,942 $ 136,111
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