ADA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 14 2024 | 0.665 | -0.01 | -1.48% | 0.675 | 0.675 | 0.665 | 5,389 |
May 13 2024 | 0.675 | 0.00 | 0.00% | 0.675 | 0.675 | 0.665 | 2,279 |
May 10 2024 | 0.675 | 0.00 | 0.00% | 0.675 | 0.675 | 0.675 | 0.00 |
May 09 2024 | 0.675 | 0.00 | 0.00% | 0.675 | 0.675 | 0.675 | 0.00 |
May 08 2024 | 0.675 | 0.00 | 0.00% | 0.68 | 0.68 | 0.66 | 12,425 |
May 07 2024 | 0.675 | 0.01 | 1.50% | 0.675 | 0.68 | 0.675 | 9,271 |
May 06 2024 | 0.665 | -0.02 | -2.92% | 0.68 | 0.68 | 0.665 | 7,761 |
May 03 2024 | 0.685 | 0.005 | 0.74% | 0.69 | 0.69 | 0.685 | 14,297 |
May 02 2024 | 0.68 | 0.01 | 1.49% | 0.68 | 0.68 | 0.68 | 9,900 |
May 01 2024 | 0.67 | 0.01 | 1.52% | 0.67 | 0.67 | 0.67 | 5,000 |
Apr 30 2024 | 0.66 | -0.005 | -0.75% | 0.66 | 0.66 | 0.66 | 20,171 |
Apr 29 2024 | 0.665 | -0.03 | -4.32% | 0.665 | 0.665 | 0.665 | 4,797 |
Apr 26 2024 | 0.695 | 0.015 | 2.21% | 0.69 | 0.695 | 0.66 | 18,117 |
Apr 24 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0.00 |
Apr 23 2024 | 0.68 | 0.01 | 1.49% | 0.68 | 0.68 | 0.68 | 197 |
Apr 22 2024 | 0.67 | -0.01 | -1.47% | 0.67 | 0.67 | 0.67 | 7,854 |
Apr 19 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.675 | 44,604 |
Apr 18 2024 | 0.68 | -0.02 | -2.86% | 0.69 | 0.69 | 0.68 | 6,401 |
Apr 17 2024 | 0.70 | 0.015 | 2.19% | 0.70 | 0.70 | 0.70 | 824 |
Apr 16 2024 | 0.685 | -0.01 | -1.44% | 0.695 | 0.695 | 0.685 | 5,790 |
Apr 15 2024 | 0.695 | 0.01 | 1.46% | 0.70 | 0.70 | 0.685 | 17,125 |
Apr 12 2024 | 0.685 | -0.015 | -2.14% | 0.685 | 0.685 | 0.685 | 16,674 |
Apr 11 2024 | 0.70 | 0.015 | 2.19% | 0.70 | 0.70 | 0.70 | 5 |
Apr 10 2024 | 0.685 | 0.00 | 0.00% | 0.685 | 0.685 | 0.685 | 2,384 |
Apr 09 2024 | 0.685 | -0.01 | -1.44% | 0.69 | 0.69 | 0.685 | 16,658 |
Apr 08 2024 | 0.695 | 0.005 | 0.72% | 0.685 | 0.695 | 0.685 | 7,264 |
Apr 05 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.69 | 804 |
Apr 04 2024 | 0.69 | -0.01 | -1.43% | 0.69 | 0.69 | 0.69 | 9,998 |
Apr 03 2024 | 0.70 | 0.005 | 0.72% | 0.70 | 0.705 | 0.70 | 8,289 |
Apr 02 2024 | 0.695 | -0.01 | -1.42% | 0.685 | 0.70 | 0.685 | 2,052 |
Mar 28 2024 | 0.705 | 0.00 | 0.00% | 0.70 | 0.705 | 0.69 | 11,238 |
Mar 27 2024 | 0.705 | 0.015 | 2.17% | 0.70 | 0.705 | 0.70 | 26,624 |
Mar 26 2024 | 0.69 | 0.00 | 0.00% | 0.68 | 0.69 | 0.68 | 9,825 |
Mar 25 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.69 | 0.00 |
Mar 22 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.69 | 2,551 |
Mar 21 2024 | 0.69 | 0.015 | 2.22% | 0.68 | 0.6925 | 0.68 | 5,042 |
Mar 20 2024 | 0.675 | 0.02 | 3.05% | 0.67 | 0.68 | 0.66 | 13,457 |
Mar 19 2024 | 0.655 | -0.05 | -7.09% | 0.695 | 0.695 | 0.655 | 1,561 |
Mar 18 2024 | 0.705 | 0.025 | 3.68% | 0.69 | 0.705 | 0.69 | 1,449 |
Mar 15 2024 | 0.68 | 0.01 | 1.49% | 0.66 | 0.68 | 0.65 | 24,343 |
Mar 14 2024 | 0.67 | -0.01 | -1.47% | 0.695 | 0.695 | 0.67 | 12,804 |
Mar 13 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0.00 |
Mar 12 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0.00 |
Mar 11 2024 | 0.68 | 0.00 | 0.00% | 0.70 | 0.70 | 0.68 | 9,933 |
Mar 08 2024 | 0.68 | -0.03 | -4.23% | 0.72 | 0.72 | 0.68 | 10,590 |
Mar 07 2024 | 0.71 | 0.03 | 4.41% | 0.70 | 0.71 | 0.68 | 12,111 |
Mar 06 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 693 |
Mar 05 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0.00 |
Mar 04 2024 | 0.68 | -0.015 | -2.16% | 0.715 | 0.715 | 0.68 | 13,221 |
Mar 01 2024 | 0.695 | 0.015 | 2.21% | 0.695 | 0.695 | 0.695 | 240 |
Feb 29 2024 | 0.68 | 0.01 | 1.49% | 0.70 | 0.74 | 0.67 | 72,986 |
Feb 28 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 0.00 |
Feb 27 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 1,129 |
Feb 26 2024 | 0.67 | 0.01 | 1.52% | 0.67 | 0.695 | 0.67 | 15,671 |
Feb 23 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.69 | 0.64 | 63,058 |
Feb 22 2024 | 0.66 | 0.00 | 0.00% | 0.675 | 0.675 | 0.66 | 8,458 |
Feb 21 2024 | 0.66 | 0.04 | 6.45% | 0.645 | 0.66 | 0.63 | 31,700 |
Feb 20 2024 | 0.62 | -0.04 | -6.06% | 0.67 | 0.67 | 0.62 | 224,001 |
Feb 19 2024 | 0.66 | -0.19 | -22.35% | 0.865 | 0.89 | 0.635 | 446,462 |
Feb 16 2024 | 0.85 | 0.045 | 5.59% | 0.805 | 0.885 | 0.805 | 65,403 |
Feb 15 2024 | 0.805 | 0.00 | 0.00% | 0.805 | 0.805 | 0.805 | 0.00 |