Market Cap $2.64T
1.63%
Volume 24h $153.74B
-1.76%
BTC % 58.14%
0%
ETH % 9.68%
1.03%
Coins
34.665
+2
Exchanges
875
Last update
49 Seconds ago
Ada (ADA) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Ada (ADA) in USD Dollar. This table shows 880 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.00010486 | $0.00010288 | $0.00010489 | $0.00010391 | $55,844 | - |
| May-21 2026 | $0.00010192 | $0.00010192 | $0.00011164 | $0.00011074 | $52,109 | - |
| May-20 2026 | $0.00011168 | $0.00010959 | $0.00011267 | $0.00010981 | $54,602 | - |
| May-19 2026 | $0.00010982 | $0.00010982 | $0.00012181 | $0.00012084 | $43,757 | - |
| May-18 2026 | $0.00012281 | $0.00012181 | $0.00012589 | $0.00012589 | $57,008 | - |
| May-17 2026 | $0.0001249 | $0.00012489 | $0.00012693 | $0.00012592 | $51,424 | - |
| May-16 2026 | $0.00012493 | $0.00012493 | $0.00013194 | $0.0001289 | $50,255 | - |
| May-15 2026 | $0.0001309 | $0.0001289 | $0.00013683 | $0.00013485 | $55,192 | - |
| May-14 2026 | $0.00013486 | $0.00013385 | $0.00013688 | $0.00013588 | $53,157 | - |
| May-13 2026 | $0.00013587 | $0.00013387 | $0.0001369 | $0.00013494 | $56,452 | - |
| May-12 2026 | $0.00013396 | $0.00013392 | $0.00013816 | $0.00013718 | $52,269 | - |
| May-11 2026 | $0.00013819 | $0.00013621 | $0.000139 | $0.00013718 | $54,197 | - |
| May-10 2026 | $0.00013718 | $0.00013263 | $0.00015676 | $0.00013441 | $51,812 | - |
| May-09 2026 | $0.00013543 | $0.00013209 | $0.00013543 | $0.00013484 | $59,723 | - |
| May-08 2026 | $0.00013395 | $0.00013041 | $0.00014168 | $0.0001405 | $58,351 | - |