ADAO Historical USD Price
Daily close · Oct 30, 2025 → Oct 31, 2026Daily price history
Oct 2, 2026 → Oct 31, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-31 | $0.0004168 | $0.00041985 | $0.00041367 | $0.00041608 | $1.26 |
| 2026-10-30 | $0.00041112 | $0.00042401 | $0.00040272 | $0.0004166 | $1.26 |
| 2026-10-29 | $0.00044735 | $0.00044787 | $0.00040687 | $0.00041136 | $1.11 |
| 2026-10-28 | $0.00043853 | $0.00044856 | $0.000437 | $0.00044701 | $2.24 |
| 2026-10-27 | $0.00043779 | $0.00044321 | $0.0004326 | $0.00043869 | $13.58 |
| 2026-10-26 | $0.00043595 | $0.00044032 | $0.00043287 | $0.00043762 | $12.88 |
| 2026-10-25 | $0.00043724 | $0.00044261 | $0.00043438 | $0.0004358 | $25.10 |
| 2026-10-24 | $0.00043729 | $0.00043824 | $0.00042516 | $0.00043753 | $3.12 |
| 2026-10-23 | $0.00044656 | $0.00044874 | $0.00043362 | $0.00043752 | $3.12 |
| 2026-10-22 | $0.00045606 | $0.00045768 | $0.00044373 | $0.00044671 | $542.96 |
| 2026-10-21 | $0.00046765 | $0.00047388 | $0.00045594 | $0.00045594 | $554.18 |
| 2026-10-20 | $0.00046153 | $0.00046855 | $0.00045763 | $0.00046767 | $1.42 |
| 2026-10-19 | $0.00045637 | $0.0004626 | $0.00045559 | $0.00046146 | $1.40 |
| 2026-10-18 | $0.00045272 | $0.00045672 | $0.00044568 | $0.00045603 | $1.39 |
| 2026-10-17 | $0.0004551 | $0.00045609 | $0.00044918 | $0.00045279 | $1.38 |
| 2026-10-16 | $0.0004602 | $0.00046397 | $0.00045341 | $0.00045531 | $1.39 |
| 2026-10-15 | $0.00046077 | $0.00046335 | $0.00045004 | $0.00046013 | $1.40 |
| 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 |