ADO Protocol Historical Data

ADO Page 5
Download
Date Close Price change Market cap Trading volume
Dec 8, 2025 $ 0.0192
-9.22%
$ 19.17 million $ 57,861
Dec 7, 2025 $ 0.0211
-3.79%
$ 21.12 million $ 58,890
Dec 6, 2025 $ 0.022
+9.22%
$ 21.95 million $ 64,992
Dec 5, 2025 $ 0.0216
-15.47%
$ 21.56 million $ 46,836
Dec 4, 2025 $ 0.0255
-13.38%
$ 25.5 million $ 11,451
Dec 3, 2025 $ 0.0294
-15.15%
$ 29.44 million $ 186.14 million
Dec 2, 2025 $ 0.0348
-2.06%
$ 34.8 million $ 214.8 million
Dec 1, 2025 $ 0.0355
+21.79%
$ 35.53 million $ 212.08 million
Nov 30, 2025 $ 0.03
-12.45%
$ 29.17 million $ 167.25 million
Nov 29, 2025 $ 0.0353
-19.35%
$ 34.29 million $ 188.5 million
Nov 28, 2025 $ 0.045
-2.19%
$ 43.79 million $ 227.9 million
Nov 27, 2025 $ 0.0463
-0.41%
$ 45.99 million $ 208.92 million
Nov 26, 2025 $ 0.0497
+10.17%
$ 46.49 million $ 200.38 million
Nov 25, 2025 $ 0.049
+47.97%
$ 45.11 million $ 199.45 million
Nov 24, 2025 $ 0.0331
+11.55%
$ 33.13 million $ 122.99 million
Nov 23, 2025 $ 0.0301
+1.75%
$ 30.08 million $ 104.5 million
Nov 22, 2025 $ 0.029
-22.52%
$ 29 million $ 88.91 million
Nov 21, 2025 $ 0.0379
-3.94%
$ 37.87 million $ 93.97 million
Nov 20, 2025 $ 0.0395
-5.02%
$ 39.52 million $ 91.34 million
Nov 19, 2025 $ 0.0399
-6.39%
$ 39.91 million $ 75.26 million
Nov 18, 2025 $ 0.0425
+2.66%
$ 42.67 million $ 69.49 million
Nov 17, 2025 $ 0.0413
-3.46%
$ 41.32 million $ 50.17 million
Nov 16, 2025 $ 0.0418
-4.23%
$ 41.81 million $ 38.63 million
Nov 15, 2025 $ 0.0438
+0.90%
$ 43.77 million $ 29.38 million
Nov 14, 2025 $ 0.0437
-1.06%
$ 43.68 million $ 18.79 million
Nov 13, 2025 $ 0.0436
-9.85%
$ 43.64 million $ 13.69 million
Nov 12, 2025 $ 0.0477
+1.78%
$ -- $ 5.91 million
Nov 11, 2025 $ 0.0475
-1.44%
$ -- $ 34.61 million
Nov 10, 2025 $ 0.0476
-4.00%
$ 47.65 million $ 27.93 million
Nov 9, 2025 $ 0.0484
+3.82%
$ 48.41 million $ 21.77 million
Nov 8, 2025 $ 0.0466
-1.31%
$ 46.63 million $ 11.11 million
Nov 7, 2025 $ 0.0449
-0.87%
$ -- $ 6.58 million
Nov 6, 2025 $ 0.045
-2.90%
$ 45.03 million $ 3.74 million
Nov 5, 2025 $ 0.047
+8.97%
$ 47.03 million $ 10.74 million
Nov 4, 2025 $ 0.041
-15.22%
$ 41.04 million $ 11.55 million
Nov 3, 2025 $ 0.0483
-0.06%
$ 48.35 million $ 6.03 million
Nov 2, 2025 $ 0.048
+6.65%
$ 48.03 million $ 24.54 million
Nov 1, 2025 $ 0.045
-5.92%
$ 45.03 million $ 10.56 million
Oct 31, 2025 $ 0.0473
+0.23%
$ 47.33 million $ 8.29 million
Oct 30, 2025 $ 0.0462
-4.31%
$ 46.19 million $ 24.4 million
Oct 29, 2025 $ 0.0492
-1.03%
$ 49.19 million $ 20.72 million
Oct 28, 2025 $ 0.0511
+0.08%
$ 51.13 million $ 15.98 million
Oct 27, 2025 $ 0.0517
+0.29%
$ -- $ 11.12 million
Oct 26, 2025 $ 0.0516
-11.39%
$ 51.56 million $ 87.92 million
Oct 25, 2025 $ 0.0582
+4.32%
$ 58.22 million $ 84.59 million
Oct 24, 2025 $ 0.0554
-1.83%
$ -- $ 57.4 million
Oct 23, 2025 $ 0.0537
+0.85%
$ 53.74 million $ 50.4 million
Oct 22, 2025 $ 0.0533
+18.20%
$ 53.28 million $ 45.64 million
Oct 21, 2025 $ 0.0461
+1.31%
$ 46.08 million $ 21.75 million
Oct 20, 2025 $ 0.0463
-1.56%
$ 46.34 million $ 11.18 million