ADA Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-11 | $0.24921711 | $0.25622561 | $0.24527047 | $0.252188 | $282.47M |
| 2026-10-10 | $0.24297174 | $0.2589884 | $0.24269211 | $0.249416 | $391.94M |
| 2026-10-09 | $0.23224553 | $0.24324294 | $0.23165489 | $0.24306295 | $307.93M |
| 2026-10-08 | $0.25544742 | $0.25775689 | $0.224877 | $0.23226958 | $615.61M |
| 2026-10-07 | $0.26749553 | $0.26749553 | $0.25259668 | $0.25547479 | $515.93M |
| 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 |