ADA Historical USD Price
Daily close · Oct 1, 2017 → Sep 29, 2018Daily price history
Aug 31, 2018 → Sep 29, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-09-29 | $0.08368091 | $0.08560652 | $0.08156804 | $0.08412683 | $53.84M |
| 2018-09-28 | $0.08564233 | $0.08739232 | $0.08148909 | $0.08368952 | $86.60M |
| 2018-09-27 | $0.0790027 | $0.08721827 | $0.07782643 | $0.08556526 | $98.16M |
| 2018-09-26 | $0.08052954 | $0.08201591 | $0.0765463 | $0.07907078 | $50.45M |
| 2018-09-25 | $0.08239776 | $0.08239776 | $0.07474334 | $0.08048153 | $83.31M |
| 2018-09-24 | $0.08955136 | $0.0909025 | $0.08202266 | $0.08242134 | $84.87M |
| 2018-09-23 | $0.08290893 | $0.09292407 | $0.08265743 | $0.08963278 | $146.80M |
| 2018-09-22 | $0.0872565 | $0.08772377 | $0.07981139 | $0.08286544 | $70.68M |
| 2018-09-21 | $0.08108998 | $0.08940299 | $0.08086515 | $0.08735481 | $187.13M |
| 2018-09-20 | $0.07181402 | $0.08238993 | $0.07115669 | $0.08106308 | $110.09M |
| 2018-09-19 | $0.0687809 | $0.07356944 | $0.06688583 | $0.07168492 | $99.04M |
| 2018-09-18 | $0.06333009 | $0.06954376 | $0.06218733 | $0.06867111 | $69.98M |
| 2018-09-17 | $0.06956943 | $0.06984867 | $0.06285386 | $0.06332965 | $47.45M |
| 2018-09-16 | $0.06897574 | $0.0695381 | $0.06639028 | $0.0695381 | $32.99M |
| 2018-09-15 | $0.06837137 | $0.07062996 | $0.06796292 | $0.06892806 | $35.00M |
| 2018-09-14 | $0.0698549 | $0.07075625 | $0.0662569 | $0.06837638 | $63.04M |
| 2018-09-13 | $0.06686757 | $0.07116929 | $0.06590796 | $0.06988327 | $87.90M |
| 2018-09-12 | $0.07030705 | $0.0706 | $0.06178821 | $0.06693315 | $86.69M |
| 2018-09-11 | $0.07381367 | $0.07498819 | $0.06725991 | $0.0702585 | $41.38M |
| 2018-09-10 | $0.07600767 | $0.07763286 | $0.07168537 | $0.07375218 | $42.45M |
| 2018-09-09 | $0.07755763 | $0.0794753 | $0.07442541 | $0.07618807 | $43.85M |
| 2018-09-08 | $0.0831356 | $0.0842668 | $0.07718106 | $0.07758969 | $32.46M |
| 2018-09-07 | $0.08803825 | $0.08909544 | $0.0823821 | $0.08313017 | $37.94M |
| 2018-09-06 | $0.08635626 | $0.0883308 | $0.08263131 | $0.08802138 | $62.67M |
| 2018-09-05 | $0.104772 | $0.10581875 | $0.08644534 | $0.08644534 | $77.47M |
| 2018-09-04 | $0.10386779 | $0.10673536 | $0.10367142 | $0.10482448 | $42.69M |
| 2018-09-03 | $0.104526 | $0.10511939 | $0.10263788 | $0.10379944 | $40.12M |
| 2018-09-02 | $0.10705073 | $0.10707514 | $0.10256217 | $0.10452073 | $55.52M |
| 2018-09-01 | $0.10200705 | $0.10955508 | $0.10188878 | $0.1070411 | $71.83M |
| 2018-08-31 | $0.10055818 | $0.10307137 | $0.09889292 | $0.10204783 | $43.11M |