ADA Historical USD Price
Daily close · Sep 25, 2025 → Sep 26, 2026Daily price history
Aug 28, 2026 → Sep 26, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-26 | $0.25873065 | $0.26310329 | $0.24856226 | $0.25428124 | $391.90M |
| 2026-09-25 | $0.24773875 | $0.25939833 | $0.24668612 | $0.2584877 | $552.08M |
| 2026-09-24 | $0.23844667 | $0.25048463 | $0.23408115 | $0.24797154 | $443.89M |
| 2026-09-23 | $0.25370238 | $0.26132727 | $0.23666074 | $0.23847025 | $597.28M |
| 2026-09-22 | $0.24475823 | $0.25689725 | $0.24163717 | $0.25389312 | $736.79M |
| 2026-09-21 | $0.22807251 | $0.24759207 | $0.227145 | $0.24477871 | $670.42M |
| 2026-09-20 | $0.22770307 | $0.23218111 | $0.21861278 | $0.2278994 | $373.00M |
| 2026-09-19 | $0.22487417 | $0.23442424 | $0.22147356 | $0.22773054 | $455.19M |
| 2026-09-18 | $0.20264375 | $0.22671633 | $0.20184057 | $0.22467183 | $566.31M |
| 2026-09-17 | $0.19631917 | $0.20382963 | $0.19454008 | $0.20279535 | $279.74M |
| 2026-09-16 | $0.1953055 | $0.19649993 | $0.19084625 | $0.19627911 | $329.86M |
| 2026-09-15 | $0.208521 | $0.20860633 | $0.19381653 | $0.195502 | $367.92M |
| 2026-09-14 | $0.20348047 | $0.21529408 | $0.202932 | $0.20861478 | $327.52M |
| 2026-09-13 | $0.20747829 | $0.20938537 | $0.20255747 | $0.20362511 | $180.66M |
| 2026-09-12 | $0.206212 | $0.20940856 | $0.20602505 | $0.20750217 | $172.78M |
| 2026-09-11 | $0.20449847 | $0.21486156 | $0.20091063 | $0.20623342 | $483.64M |
| 2026-09-10 | $0.21190633 | $0.21486944 | $0.20462511 | $0.20462511 | $333.62M |
| 2026-09-09 | $0.21959472 | $0.22284574 | $0.20995089 | $0.21197942 | $388.49M |
| 2026-09-08 | $0.22048279 | $0.23055861 | $0.21559342 | $0.21928737 | $475.61M |
| 2026-09-07 | $0.22329444 | $0.22631493 | $0.21594032 | $0.22071644 | $392.00M |
| 2026-09-06 | $0.21836053 | $0.22353024 | $0.216651 | $0.22329389 | $321.60M |
| 2026-09-05 | $0.21091432 | $0.22171689 | $0.20969547 | $0.21845416 | $347.03M |
| 2026-09-04 | $0.22113432 | $0.22625579 | $0.20987621 | $0.21117921 | $481.41M |
| 2026-09-03 | $0.20147233 | $0.22459311 | $0.20002015 | $0.22114379 | $546.54M |
| 2026-09-02 | $0.19669811 | $0.20065706 | $0.192259 | $0.20065538 | $253.36M |
| 2026-09-01 | $0.19769578 | $0.20283219 | $0.19402584 | $0.19657616 | $270.01M |
| 2026-08-31 | $0.19228394 | $0.20018216 | $0.191775 | $0.19771315 | $247.04M |
| 2026-08-30 | $0.20187978 | $0.20587139 | $0.19084931 | $0.19230389 | $247.79M |
| 2026-08-29 | $0.20309926 | $0.20335142 | $0.19923137 | $0.201474 | $155.33M |
| 2026-08-28 | $0.21368626 | $0.21724479 | $0.19979732 | $0.20305363 | $313.31M |