ADAO Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00049752 | $0.00050181 | $0.000493 | $0.00049756 | $55.05 |
| 2026-09-24 | $0.00049303 | $0.0005026 | $0.00048987 | $0.00049738 | $55.03 |
| 2026-09-23 | $0.00050634 | $0.00051269 | $0.00048819 | $0.00049303 | $2.23 |
| 2026-09-22 | $0.00051334 | $0.0005139 | $0.00050303 | $0.00050635 | $2.29 |
| 2026-09-21 | $0.00049671 | $0.00051823 | $0.0004929 | $0.00051348 | $2.32 |
| 2026-09-20 | $0.00048946 | $0.00049836 | $0.00048015 | $0.00049637 | $2.24 |
| 2026-09-19 | $0.00048924 | $0.0004966 | $0.00048716 | $0.00048965 | $2.21 |
| 2026-09-18 | $0.00047449 | $0.00049334 | $0.00047275 | $0.0004892 | $9.72 |
| 2026-09-17 | $0.00046676 | $0.00047494 | $0.00046333 | $0.0004748 | $9.44 |
| 2026-09-16 | $0.00045772 | $0.00046684 | $0.0004531 | $0.00046682 | $9.28 |
| 2026-09-15 | $0.00046298 | $0.00046542 | $0.00045599 | $0.00045791 | $9.10 |
| 2026-09-14 | $0.00046049 | $0.00047072 | $0.0004596 | $0.00046298 | $9.20 |
| 2026-09-13 | $0.00046787 | $0.00046946 | $0.00045927 | $0.00046055 | $9.15 |
| 2026-09-12 | $0.0004678 | $0.00047537 | $0.00046664 | $0.00046812 | $1.41 |
| 2026-09-11 | $0.00045636 | $0.00047608 | $0.000456 | $0.00046787 | $6.65 |
| 2026-09-10 | $0.0004655 | $0.00046734 | $0.00045392 | $0.00045647 | $6.49 |
| 2026-09-09 | $0.00048443 | $0.00048764 | $0.00046303 | $0.00046552 | $1.26 |
| 2026-09-08 | $0.00047641 | $0.00048959 | $0.00047488 | $0.00048449 | $1.31 |
| 2026-09-07 | $0.00048453 | $0.00048649 | $0.00047321 | $0.00047667 | $1.29 |
| 2026-09-06 | $0.00049361 | $0.0004948 | $0.00047761 | $0.00048464 | $1.31 |
| 2026-09-05 | $0.00046451 | $0.00050195 | $0.00046332 | $0.00049375 | $1.34 |
| 2026-09-04 | $0.00046709 | $0.0004694 | $0.00045712 | $0.00046424 | $2.17 |
| 2026-09-03 | $0.00044402 | $0.00046861 | $0.00044242 | $0.00046707 | $2.36 |
| 2026-09-02 | $0.00044012 | $0.00044407 | $0.00043841 | $0.00044326 | $2.24 |
| 2026-09-01 | $0.00044548 | $0.00044735 | $0.00043541 | $0.00044017 | $2.55 |
| 2026-08-31 | $0.00044159 | $0.00044726 | $0.00043993 | $0.00044538 | $2.58 |
| 2026-08-30 | $0.00044629 | $0.0004533 | $0.00043911 | $0.00044133 | $2.03 |
| 2026-08-29 | $0.00044576 | $0.0004474 | $0.00044287 | $0.00044635 | $2.05 |
| 2026-08-28 | $0.00045885 | $0.00046286 | $0.00044195 | $0.00044552 | $2.05 |
| 2026-08-27 | $0.00045554 | $0.00046075 | $0.00045202 | $0.00045898 | $2.11 |