ada3s(ADA3S)Today
$0.297
1 years ago
$0.003382
2 years ago
$0.02313
3 years ago
$0.017844
4 years ago
$0.234664
ada3s Price History (ADA3S)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.474 | $0.49 | $0.332 | $0.382 | $155.627K |
2025-07-16 | $0.537 | $0.545 | $0.473 | $0.482 | $121.675K |
2025-07-15 | $0.521 | $0.569 | $0.509 | $0.541 | $137.260K |
2025-07-14 | $0.512 | $0.544 | $0.459 | $0.538 | $80,563.09 |
2025-07-13 | $0.651 | $0.668 | $0.48 | $0.522 | $114.498K |
2025-07-12 | $0.556 | $0.664 | $0.547 | $0.662 | $161.311K |
2025-07-11 | $1.108 | $1.133 | $0.481 | $0.527 | $142.904K |
2025-07-10 | $1.227 | $1.263 | $1.057 | $1.133 | $100.112K |
2025-07-09 | -- | $1.554 | $1.437 | -- | -- |
2025-07-09 | $1.467 | $1.49 | $1.181 | $1.251 | $73,730.47 |
2025-07-07 | $1.468 | $1.519 | $1.419 | $1.492 | $26,372.58 |
2025-07-06 | $1.571 | $1.626 | $1.454 | $1.507 | $39,351.93 |
2025-07-05 | $1.654 | $1.713 | $1.533 | $1.598 | $43,867.34 |
2025-07-04 | $1.518 | $1.672 | $1.408 | $1.655 | $109.500K |
2025-07-03 | $1.631 | $1.701 | $1.354 | $1.558 | $74,604.97 |
2025-07-02 | $1.993 | $2.096 | $1.7 | $1.701 | $61,455.70 |
2025-07-01 | $1.829 | $2.059 | $1.606 | $2.034 | $64,382.30 |
2025-06-30 | $1.966 | $1.997 | $1.676 | $1.844 | $20,342.06 |
2025-06-29 | $1.91 | $1.968 | $1.866 | $1.915 | $32,024.47 |
2025-06-28 | $2.044 | $2.152 | $1.936 | $1.961 | $63,201.29 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
ada3s(ADA3S)
