ADA Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $0.27054467 | $0.28117484 | $0.26580011 | $0.26758011 | $557.70M |
| 2026-10-05 | $0.25930947 | $0.27569897 | $0.25815674 | $0.27062959 | $833.41M |
| 2026-10-04 | $0.24383189 | $0.26627263 | $0.24269084 | $0.25922689 | $486.88M |
| 2026-10-03 | $0.24425895 | $0.24835211 | $0.24290153 | $0.24409911 | $197.27M |
| 2026-10-02 | $0.24613853 | $0.25811882 | $0.23773053 | $0.24441444 | $547.54M |
| 2026-10-01 | $0.246498 | $0.25403941 | $0.24358428 | $0.24632683 | $364.60M |
| 2026-09-30 | $0.24453089 | $0.25506041 | $0.24206605 | $0.24663344 | $369.87M |
| 2026-09-29 | $0.24727083 | $0.25422565 | $0.23932793 | $0.24437671 | $405.63M |
| 2026-09-28 | $0.25512773 | $0.25749582 | $0.24033786 | $0.24731441 | $510.30M |
| 2026-09-27 | $0.2540978 | $0.25923238 | $0.25049279 | $0.25550677 | $296.96M |
| 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 |