ADI (ADI) Price History
Daily price, volume and market cap for ADI (ADI) from 2025-12-09 to 2026-10-20, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-20 | $8.17 | $2.38M | $77.04M |
| 2026-10-19 | $8.22 | $3.30M | $77.54M |
| 2026-10-18 | $8.23 | $3.34M | $77.62M |
| 2026-10-17 | $8.28 | $3.31M | $78.13M |
| 2026-10-16 | $8.31 | $4.23M | $78.36M |
| 2026-10-15 | $8.31 | $3.82M | $78.44M |
| 2026-10-14 | $8.40 | $3.88M | $79.28M |
| 2026-10-13 | $8.39 | $4.25M | $79.12M |
| 2026-10-12 | $8.37 | $4.35M | $78.99M |
| 2026-10-11 | $8.37 | $3.79M | $78.99M |
| 2026-10-10 | $8.46 | $5.36M | $79.82M |
| 2026-10-09 | $8.19 | $4.69M | $77.29M |
| 2026-10-08 | $8.10 | $4.69M | $76.43M |
| 2026-10-07 | $8.12 | $4.41M | $76.60M |
| 2026-10-06 | $8.06 | $3.67M | $76.04M |
| 2026-10-05 | $8.10 | $4.86M | $76.44M |
| 2026-10-04 | $8.08 | $4.33M | $76.19M |
| 2026-10-03 | $8.14 | $3.68M | $76.82M |
| 2026-10-02 | $8.22 | $5.03M | $77.54M |
| 2026-10-01 | $8.18 | $4.57M | $77.22M |
| 2026-09-30 | $8.23 | $4.42M | $77.63M |
| 2026-09-29 | $8.25 | $3.12M | $77.80M |
| 2026-09-28 | $8.33 | $4.64M | $78.56M |
| 2026-09-27 | $8.35 | $4.37M | $78.82M |
| 2026-09-26 | $8.21 | $3.85M | $77.45M |
| 2026-09-25 | $8.41 | $3.50M | $79.39M |
| 2026-09-24 | $8.74 | $4.81M | $82.43M |
| 2026-09-23 | $8.81 | $4.74M | $83.15M |
| 2026-09-22 | $8.78 | $5.25M | $82.88M |
| 2026-09-21 | $8.81 | $4.72M | $83.07M |
| 2026-09-20 | $8.82 | $4.78M | $83.24M |
| 2026-09-19 | $8.85 | $4.75M | $83.49M |
| 2026-09-18 | $8.86 | $5.18M | $83.57M |
| 2026-09-17 | $8.73 | $4.33M | $82.34M |
| 2026-09-16 | $8.76 | $4.45M | $82.66M |
| 2026-09-15 | $8.73 | $5.53M | $82.38M |
| 2026-09-14 | $8.81 | $4.87M | $83.10M |
| 2026-09-13 | $8.84 | $4.92M | $83.40M |
| 2026-09-12 | $8.79 | $4.18M | $82.90M |
| 2026-09-11 | $8.55 | $5.32M | $80.70M |
| 2026-09-10 | $8.23 | $4.68M | $77.63M |
| 2026-09-09 | $8.29 | $6.36M | $77.76M |
| 2026-09-08 | $8.16 | $4.71M | $76.51M |
| 2026-09-07 | $7.95 | $4.67M | $74.59M |
| 2026-09-06 | $8.10 | $4.25M | $75.96M |
| 2026-09-05 | $8.29 | $5.22M | $77.75M |
| 2026-09-04 | $8.34 | $5.23M | $78.23M |
| 2026-09-03 | $8.23 | $5.14M | $77.22M |
| 2026-09-02 | $7.87 | $7.02M | $73.84M |
| 2026-09-01 | $7.08 | $4.99M | $66.42M |
| 2026-08-31 | $6.94 | $5.06M | $65.12M |
| 2026-08-30 | $6.79 | $4.54M | $63.70M |
| 2026-08-29 | $6.79 | $4.60M | $63.68M |
| 2026-08-28 | $6.80 | $4.78M | $63.78M |
| 2026-08-27 | $6.81 | $4.70M | $63.88M |
| 2026-08-26 | $6.80 | $4.41M | $63.79M |
| 2026-08-25 | $6.84 | $4.45M | $64.14M |
| 2026-08-24 | $6.83 | $4.65M | $64.11M |
| 2026-08-23 | $6.83 | $4.75M | $64.04M |
| 2026-08-22 | $6.85 | $5.01M | $64.23M |
| 2026-08-21 | $6.89 | $5.03M | $64.60M |
| 2026-08-20 | $6.85 | $4.76M | $64.30M |
| 2026-08-19 | $6.88 | $4.33M | $64.58M |
| 2026-08-18 | $6.88 | $4.59M | $64.56M |
| 2026-08-17 | $6.88 | $4.70M | $64.52M |
| 2026-08-16 | $6.86 | $4.52M | $64.34M |
| 2026-08-15 | $6.86 | $4.62M | $64.34M |
| 2026-08-14 | $6.87 | $4.76M | $64.41M |
| 2026-08-13 | $6.86 | $4.62M | $64.33M |
| 2026-08-12 | $6.88 | $4.78M | $64.57M |
| 2026-08-11 | $6.85 | $3.99M | $64.23M |
| 2026-08-10 | $6.88 | $4.10M | $64.57M |
| 2026-08-09 | $6.88 | $4.26M | $64.58M |
| 2026-08-08 | $6.89 | $5.26M | $64.60M |
| 2026-08-07 | $6.89 | $4.08M | $64.62M |
| 2026-08-06 | $6.90 | $4.92M | $64.68M |
| 2026-08-05 | $6.90 | $4.15M | $64.69M |
| 2026-08-04 | $6.90 | $4.12M | $64.68M |
| 2026-08-03 | $6.93 | $4.76M | $65.00M |
| 2026-08-02 | $7.02 | $4.89M | $65.85M |
| 2026-08-01 | $7.02 | $4.98M | $65.89M |
| 2026-07-31 | $7.07 | $5.41M | $66.35M |
| 2026-07-30 | $6.92 | $5.00M | $64.89M |
| 2026-07-29 | $6.93 | $5.49M | $64.99M |
| 2026-07-28 | $7.04 | $5.70M | $66.05M |
| 2026-07-27 | $7.15 | $4.57M | $67.02M |
| 2026-07-26 | $7.30 | $4.57M | $68.44M |
| 2026-07-25 | $7.40 | $5.79M | $69.37M |
| 2026-07-24 | $7.17 | $6.57M | $67.29M |
| 2026-07-23 | $6.94 | $6.14M | $869.49M |
| 2026-07-22 | $6.80 | $4.10M | $852.59M |
| 2026-07-21 | $6.73 | $8.98M | $843.75M |
| 2026-07-20 | $6.89 | $10.33M | $864.04M |
| 2026-07-19 | $6.43 | $5.64M | $805.86M |
| 2026-07-18 | $6.56 | $5.97M | $822.00M |
| 2026-07-17 | $7.02 | $5.26M | $879.83M |
| 2026-07-16 | $6.99 | $4.62M | $875.56M |
| 2026-07-15 | $7.01 | $5.09M | $879.16M |
| 2026-07-14 | $6.96 | $5.74M | $872.45M |
| 2026-07-13 | $7.06 | $6.59M | $884.92M |
| 2026-07-12 | $6.52 | $4.83M | $817.62M |
| 2026-07-11 | $6.31 | $4.54M | $790.32M |
| 2026-07-10 | $6.27 | $1.64M | $785.62M |
| 2026-07-09 | $5.96 | $5.91M | $747.36M |
| 2026-07-08 | $5.82 | $5.46M | $729.70M |
| 2026-07-07 | $5.87 | $5.19M | $735.91M |
| 2026-07-06 | $5.83 | $5.13M | $730.97M |
| 2026-07-05 | $5.81 | $5.19M | $728.03M |
| 2026-07-04 | $5.76 | $6.13M | $722.17M |
| 2026-07-03 | $5.63 | $5.13M | $705.75M |
| 2026-07-02 | $5.62 | $6.64M | $703.76M |
| 2026-07-01 | $5.51 | $5.88M | $690.46M |
| 2026-06-30 | $5.53 | $12.92M | $692.47M |
| 2026-06-29 | $5.03 | $5.23M | $630.05M |
| 2026-06-28 | $4.92 | $5.50M | $616.11M |
| 2026-06-27 | $4.77 | $6.24M | $597.90M |
| 2026-06-26 | $4.50 | $5.33M | $563.90M |
| 2026-06-25 | $4.37 | $5.21M | $547.09M |
| 2026-06-24 | $4.43 | $5.31M | $554.71M |
| 2026-06-23 | $4.39 | $5.27M | $549.75M |
| 2026-06-22 | $4.17 | $5.63M | $522.52M |
| 2026-06-21 | $4.08 | $4.96M | $511.21M |
| 2026-06-20 | $4.03 | $4.82M | $505.05M |
| 2026-06-19 | $3.95 | $5.17M | $495.52M |
| 2026-06-18 | $3.90 | $4.82M | $488.32M |
| 2026-06-17 | $3.76 | $4.45M | $471.74M |
| 2026-06-16 | $3.73 | $5.03M | $467.06M |
| 2026-06-15 | $3.73 | $5.01M | $467.14M |
| 2026-06-14 | $3.73 | $5.05M | $468.07M |
| 2026-06-13 | $3.73 | $3.85M | $467.46M |
| 2026-06-12 | $3.74 | $4.64M | $468.86M |
| 2026-06-11 | $3.73 | $4.22M | $388.15M |
| 2026-06-10 | $3.73 | $3.50M | $388.07M |
| 2026-06-09 | $3.72 | $2.90M | $386.81M |
| 2026-06-08 | $3.69 | $2.17M | $384.30M |
| 2026-06-07 | $3.70 | $2.23M | $385.42M |
| 2026-06-06 | $3.70 | $3.16M | $385.31M |
| 2026-06-05 | $3.72 | $2.16M | $387.23M |
| 2026-06-04 | $3.74 | $2.23M | $389.59M |
| 2026-06-03 | $3.77 | $2.11M | $391.89M |
| 2026-06-02 | $3.79 | $2.84M | $394.27M |
| 2026-06-01 | $3.66 | $2.51M | $380.90M |
| 2026-05-31 | $3.77 | $2.76M | $392.55M |
| 2026-05-30 | $3.78 | $2.59M | $393.48M |
| 2026-05-29 | $3.79 | $1.56M | $394.74M |
| 2026-05-28 | $3.81 | $2.30M | $396.32M |
| 2026-05-27 | $3.88 | $2.35M | $403.21M |
| 2026-05-26 | $3.92 | $2.28M | $408.28M |
| 2026-05-25 | $3.91 | $1.01M | $406.53M |
| 2026-05-24 | $3.95 | $1.57M | $411.37M |
| 2026-05-23 | $3.89 | $1.22M | $404.46M |
| 2026-05-22 | $3.88 | $1.51M | $403.52M |
| 2026-05-21 | $3.91 | $2.00M | $406.31M |
| 2026-05-20 | $3.89 | $1.69M | $405.07M |
| 2026-05-19 | $3.92 | $1.36M | $408.16M |
| 2026-05-18 | $4.00 | $846.50K | $416.34M |
| 2026-05-17 | $4.01 | $800.16K | $416.78M |
| 2026-05-16 | $4.01 | $568.58K | $417.67M |
| 2026-05-15 | $4.01 | $610.80K | $417.61M |
| 2026-05-14 | $4.03 | $654.35K | $419.28M |
| 2026-05-13 | $4.03 | $547.41K | $419.08M |
| 2026-05-12 | $4.02 | $447.88K | $417.95M |
| 2026-05-11 | $4.02 | $542.16K | $417.88M |
| 2026-05-10 | $4.02 | $924.41K | $418.66M |
| 2026-05-09 | $3.96 | $677.51K | $411.76M |
| 2026-05-08 | $3.91 | $612.14K | $407.01M |
| 2026-05-07 | $3.94 | $820.68K | $409.58M |
| 2026-05-06 | $3.99 | $614.55K | $415.24M |
| 2026-05-05 | $4.02 | $484.40K | $418.47M |
| 2026-05-04 | $4.01 | $524.10K | $416.87M |
| 2026-05-03 | $4.01 | $543.41K | $417.29M |
| 2026-05-02 | $4.03 | $630.11K | $419.37M |
| 2026-05-01 | $4.06 | $1.27M | $422.17M |
| 2026-04-30 | $3.88 | $694.80K | $403.97M |
| 2026-04-29 | $3.97 | $556.49K | $412.94M |
| 2026-04-28 | $4.01 | $967.24K | $417.08M |
| 2026-04-27 | $4.09 | $429.25K | $425.63M |
| 2026-04-26 | $4.10 | $508.52K | $426.81M |
| 2026-04-25 | $4.12 | $832.21K | $428.69M |
| 2026-04-24 | $4.17 | $872.29K | $433.86M |
| 2026-04-23 | $4.30 | $453.41K | $447.75M |
| 2026-04-22 | $4.31 | $393.43K | $448.72M |
| 2026-04-21 | $4.34 | $377.88K | $451.56M |
| 2026-04-20 | $4.30 | $422.00K | $446.88M |
| 2026-04-19 | $4.35 | $402.67K | $452.93M |
| 2026-04-18 | $4.36 | $719.65K | $453.91M |
| 2026-04-17 | $4.31 | $1.11M | $448.53M |
| 2026-04-16 | $4.19 | $843.35K | $436.03M |
| 2026-04-15 | $4.26 | $663.19K | $443.28M |
| 2026-04-14 | $4.34 | $478.17K | $451.37M |
| 2026-04-13 | $4.33 | $286.56K | $450.91M |
| 2026-04-12 | $4.36 | $577.36K | $453.15M |
| 2026-04-11 | $4.38 | $612.92K | $455.42M |
| 2026-04-10 | $4.44 | $670.06K | $462.15M |
| 2026-04-09 | $4.50 | $580.48K | $359.96M |
| 2026-04-08 | $4.39 | $972.32K | $351.00M |
| 2026-04-07 | $4.50 | $421.60K | $359.83M |
| 2026-04-06 | $4.46 | $518.25K | $356.83M |
| 2026-04-05 | $4.35 | $916.08K | $347.74M |
| 2026-04-04 | $4.45 | $2.11M | $356.33M |
| 2026-04-03 | $4.38 | $1.02M | $350.39M |
| 2026-04-02 | $4.27 | $663.49K | $4.27B |
| 2026-04-01 | $4.19 | $953.45K | $4.19B |
| 2026-03-31 | $4.04 | $478.02K | $4.04B |
| 2026-03-30 | $4.01 | $293.81K | $4.01B |
| 2026-03-29 | $4.07 | $263.39K | $4.07B |
| 2026-03-28 | $4.05 | $1.01M | $4.05B |
| 2026-03-27 | $4.09 | $1.82M | $4.09B |
| 2026-03-26 | $4.02 | $4.20M | $391.88M |
| 2026-03-25 | $3.65 | $1.95M | $355.58M |
| 2026-03-24 | $3.32 | $680.41K | $323.22M |
| 2026-03-23 | $3.29 | $733.52K | $320.11M |
| 2026-03-22 | $3.21 | $323.10K | $312.24M |
| 2026-03-21 | $3.22 | $1.06M | $313.17M |
| 2026-03-20 | $3.32 | $1.96M | $323.46M |
| 2026-03-19 | $3.13 | $2.58M | $305.10M |
| 2026-03-18 | $3.32 | $1.18M | $323.13M |
| 2026-03-17 | $3.39 | $2.94M | $330.01M |
| 2026-03-16 | $3.74 | $2.48M | $364.54M |
| 2026-03-15 | $3.85 | $2.18M | $374.79M |
| 2026-03-14 | $3.56 | $581.39K | $346.20M |
| 2026-03-13 | $3.50 | $1.09M | $340.87M |
| 2026-03-12 | $3.36 | $413.12K | $327.57M |
| 2026-03-11 | $3.36 | $2.28M | $327.34M |
| 2026-03-10 | $3.10 | $320.28K | $301.62M |
| 2026-03-09 | $3.08 | $589.00K | $299.58M |
| 2026-03-08 | $3.07 | $679.54K | $299.16M |
| 2026-03-07 | $3.15 | $633.33K | $306.30M |
| 2026-03-06 | $3.20 | $404.67K | $311.68M |
| 2026-03-05 | $3.16 | $1.87M | $307.40M |
| 2026-03-04 | $3.23 | $933.24K | $314.52M |
| 2026-03-03 | $3.28 | $537.44K | $319.20M |
| 2026-03-02 | $3.34 | $715.89K | $325.49M |
| 2026-03-01 | $3.42 | $2.99M | $333.34M |
| 2026-02-28 | $3.37 | $957.84K | $327.87M |
| 2026-02-27 | $3.25 | $432.86K | $316.15M |
| 2026-02-26 | $3.20 | $802.17K | $311.88M |
| 2026-02-25 | $3.16 | $693.18K | $307.83M |
| 2026-02-24 | $3.15 | $727.66K | $307.07M |
| 2026-02-23 | $3.25 | $1.05M | $316.09M |
| 2026-02-22 | $3.23 | $592.29K | $314.53M |
| 2026-02-21 | $3.15 | $460.70K | $306.96M |
| 2026-02-20 | $3.10 | $701.42K | $302.19M |
| 2026-02-19 | $3.05 | $511.58K | $296.92M |
| 2026-02-18 | $3.02 | $257.84K | $293.98M |
| 2026-02-17 | $3.00 | $477.14K | $292.28M |
| 2026-02-16 | $2.97 | $562.79K | $288.70M |
| 2026-02-15 | $2.92 | $1.06M | $284.05M |
| 2026-02-14 | $3.02 | $811.77K | $293.61M |
| 2026-02-13 | $3.01 | $4.81M | $292.61M |
| 2026-02-12 | $2.76 | $928.41K | $268.46M |
| 2026-02-11 | $2.65 | $1.13M | $258.39M |
| 2026-02-10 | $2.71 | $1.25M | $263.55M |
| 2026-02-09 | $2.52 | $829.04K | $245.35M |
| 2026-02-08 | $2.41 | $288.59K | $234.43M |
| 2026-02-07 | $2.41 | $763.66K | $234.82M |
| 2026-02-06 | $2.41 | $719.52K | $234.42M |
| 2026-02-05 | $2.44 | $560.05K | $237.66M |
| 2026-02-04 | $2.49 | $998.01K | $242.39M |
| 2026-02-03 | $2.48 | $2.54M | $241.01M |
| 2026-02-02 | $2.35 | $1.95M | $229.12M |
| 2026-02-01 | $2.50 | $3.94M | $243.51M |
| 2026-01-31 | $2.53 | $9.27M | $246.56M |
| 2026-01-30 | $2.46 | $3.15M | $239.29M |
| 2026-01-29 | $2.17 | $1.21M | $211.69M |
| 2026-01-28 | $2.08 | $1.64M | $202.81M |
| 2026-01-27 | $1.96 | $2.90M | $190.40M |
| 2026-01-26 | $1.75 | $760.67K | $170.10M |
| 2026-01-25 | $1.69 | $656.82K | $164.99M |
| 2026-01-24 | $1.63 | $428.70K | $158.85M |
| 2026-01-23 | $1.60 | $279.26K | $156.00M |
| 2026-01-22 | $1.58 | $2.66M | $154.21M |
| 2026-01-21 | $1.57 | $746.52K | $152.63M |
| 2026-01-20 | $1.58 | $1.30M | $153.89M |
| 2026-01-19 | $1.58 | $350.81K | $153.69M |
| 2026-01-18 | $1.57 | $343.14K | $152.76M |
| 2026-01-17 | $1.55 | $1.39M | $150.97M |
| 2026-01-16 | $1.42 | $399.87K | $138.66M |
| 2026-01-15 | $1.39 | $862.99K | $135.11M |
| 2026-01-14 | $1.37 | $1.44M | $133.24M |
| 2026-01-13 | $1.34 | $553.72K | $130.03M |
| 2026-01-12 | $1.34 | $536.10K | $130.44M |
| 2026-01-11 | $1.39 | $604.65K | $135.67M |
| 2026-01-10 | $1.36 | $698.97K | $132.51M |
| 2026-01-09 | $1.32 | $544.59K | $128.06M |
| 2026-01-08 | $1.28 | $432.48K | $124.34M |
| 2026-01-07 | $1.28 | $227.54K | $124.32M |
| 2026-01-06 | $1.27 | $257.17K | $124.09M |
| 2026-01-05 | $1.26 | $457.12K | $123.13M |
| 2026-01-04 | $1.23 | $223.03K | $119.45M |
| 2026-01-03 | $1.22 | $132.90K | $118.35M |
| 2026-01-02 | $1.21 | $292.04K | $117.81M |
| 2026-01-01 | $1.18 | $289.82K | $115.27M |
| 2025-12-31 | $1.21 | $361.61K | $117.57M |
| 2025-12-30 | $1.23 | $596.68K | $119.33M |
| 2025-12-29 | $1.17 | $110.51K | $114.04M |
| 2025-12-28 | $1.17 | $129.77K | $114.16M |
| 2025-12-27 | $1.17 | $171.88K | $113.98M |
| 2025-12-26 | $1.17 | $224.80K | $113.80M |
| 2025-12-25 | $1.17 | $64.78K | $114.18M |
| 2025-12-24 | $1.17 | $3.68M | $113.84M |
| 2025-12-23 | $1.15 | $5.34M | $112.38M |
| 2025-12-22 | $1.28 | $61.15M | $124.48M |
| 2025-12-21 | $1.24 | $27.09M | $120.78M |
| 2025-12-20 | $1.24 | $11.96M | $120.86M |
| 2025-12-19 | $1.14 | $8.98M | $110.89M |
| 2025-12-18 | $1.12 | $10.11M | $108.66M |
| 2025-12-17 | $1.09 | $3.16M | $105.72M |
| 2025-12-16 | $1.08 | $568.92K | $105.17M |
| 2025-12-15 | $1.08 | $2.31M | $105.52M |
| 2025-12-14 | $1.09 | $2.07M | $105.85M |
| 2025-12-13 | $1.09 | $4.01M | $105.82M |
| 2025-12-12 | $1.08 | $1.44M | $104.85M |
| 2025-12-11 | $1.03 | $6.35M | $100.75M |
| 2025-12-10 | $0.9801 | $2.14M | $0.00 |
| 2025-12-09 | $0.9891 | $1.80M | $0.00 |