ADA Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.17729268 | $0.17971338 | $0.17161211 | $0.17396111 | $170.56M |
| 2026-11-09 | $0.17503747 | $0.18274552 | $0.17200273 | $0.17717689 | $171.82M |
| 2026-11-08 | $0.18171398 | $0.18171398 | $0.17216144 | $0.17491594 | $136.12M |
| 2026-11-07 | $0.18399553 | $0.18553394 | $0.17971538 | $0.18173055 | $91.64M |
| 2026-11-06 | $0.18098963 | $0.18949878 | $0.18095463 | $0.18403458 | $160.47M |
| 2026-11-05 | $0.19749341 | $0.19944594 | $0.17821342 | $0.18073344 | $257.62M |
| 2026-11-04 | $0.19036893 | $0.20064869 | $0.18392822 | $0.19753341 | $263.24M |
| 2026-11-03 | $0.18871811 | $0.19157173 | $0.18551667 | $0.19050792 | $130.68M |
| 2026-11-02 | $0.19326727 | $0.19463537 | $0.18644099 | $0.18847698 | $154.91M |
| 2026-11-01 | $0.19330458 | $0.19434742 | $0.19089579 | $0.19305265 | $106.45M |
| 2026-10-31 | $0.19520216 | $0.19671194 | $0.19203137 | $0.19286474 | $95.50M |
| 2026-10-30 | $0.18997895 | $0.19541516 | $0.18424611 | $0.19529663 | $259.33M |
| 2026-10-29 | $0.20597863 | $0.20795293 | $0.19016105 | $0.19048579 | $356.75M |
| 2026-10-28 | $0.205737 | $0.20838939 | $0.20116389 | $0.20597179 | $189.66M |
| 2026-10-27 | $0.20665606 | $0.20704189 | $0.20129932 | $0.20599342 | $136.26M |
| 2026-10-26 | $0.204219 | $0.20780544 | $0.20072337 | $0.20651982 | $173.47M |
| 2026-10-25 | $0.20799489 | $0.20921816 | $0.20253158 | $0.204355 | $122.08M |
| 2026-10-24 | $0.21076558 | $0.21213278 | $0.20086958 | $0.20811337 | $188.65M |
| 2026-10-23 | $0.21205889 | $0.21820206 | $0.20726953 | $0.21072389 | $181.01M |
| 2026-10-22 | $0.22522556 | $0.226755 | $0.21051278 | $0.21215595 | $232.40M |
| 2026-10-21 | $0.22389 | $0.2302684 | $0.22215706 | $0.22513826 | $203.29M |
| 2026-10-20 | $0.218073 | $0.22572117 | $0.21488158 | $0.22400871 | $196.03M |
| 2026-10-19 | $0.22117821 | $0.222604 | $0.21608863 | $0.21809405 | $154.57M |
| 2026-10-18 | $0.21927079 | $0.22183495 | $0.21180047 | $0.22117389 | $176.37M |
| 2026-10-17 | $0.22560068 | $0.22560068 | $0.21636037 | $0.21965495 | $149.74M |
| 2026-10-16 | $0.22990576 | $0.23316077 | $0.22172021 | $0.22582532 | $205.82M |
| 2026-10-15 | $0.23023526 | $0.23197517 | $0.21792418 | $0.22997259 | $382.32M |
| 2026-10-14 | $0.23587432 | $0.23887967 | $0.22683353 | $0.22993958 | $259.50M |
| 2026-10-13 | $0.23272326 | $0.24019789 | $0.22623588 | $0.23571116 | $329.01M |
| 2026-10-12 | $0.25216711 | $0.25582713 | $0.233266 | $0.233266 | $310.84M |