ADAO Historical USD Price
Daily close · Oct 13, 2025 → Oct 14, 2026Daily price history
Sep 15, 2026 → Oct 14, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | $0.00046789 | $0.00047096 | $0.00045882 | $0.00046047 | $1.40 |
| 2026-10-13 | $0.00046245 | $0.00047106 | $0.00045713 | $0.00046788 | $1.42 |
| 2026-10-12 | $0.00047586 | $0.00047773 | $0.00046229 | $0.00046229 | $1.41 |
| 2026-10-11 | $0.00047315 | $0.00047768 | $0.00047011 | $0.00047579 | $1.45 |
| 2026-10-10 | $0.00046805 | $0.00047507 | $0.00046786 | $0.0004732 | $1.44 |
| 2026-10-09 | $0.00046406 | $0.00046985 | $0.00046257 | $0.00046843 | $1.43 |
| 2026-10-08 | $0.00048734 | $0.00048942 | $0.00045356 | $0.0004639 | $1.41 |
| 2026-10-07 | $0.00049198 | $0.00049207 | $0.00048006 | $0.00048728 | $18.80 |
| 2026-10-06 | $0.00049712 | $0.00049781 | $0.00049156 | $0.00049232 | $18.91 |
| 2026-10-05 | $0.00050557 | $0.0005143 | $0.00049675 | $0.00049746 | $1.03 |
| 2026-10-04 | $0.0005005 | $0.00050636 | $0.00049772 | $0.00050562 | $104.55 |
| 2026-10-03 | $0.00049109 | $0.00050296 | $0.00048624 | $0.00050042 | $103.48 |
| 2026-10-02 | $0.00049341 | $0.00050058 | $0.00048692 | $0.00049115 | $2.21 |
| 2026-10-01 | $0.00049162 | $0.0004949 | $0.00048848 | $0.00049318 | $2.22 |
| 2026-09-30 | $0.00048522 | $0.00049755 | $0.00048379 | $0.00049127 | $2.21 |
| 2026-09-29 | $0.00049034 | $0.00049378 | $0.00048205 | $0.00048478 | $2.18 |
| 2026-09-28 | $0.00050011 | $0.00050309 | $0.00048655 | $0.00049071 | $14.45 |
| 2026-09-27 | $0.00049381 | $0.00050269 | $0.00049213 | $0.00050023 | $14.73 |
| 2026-09-26 | $0.00049769 | $0.00049793 | $0.00048986 | $0.00049375 | $1.40 |
| 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 |