ADO Protocol
ADO
Rank #1270
$0.0480
Updated 8 days ago
Market Cap
$19.21M
24h Volume
$7.15M
Avg Volume (90d)
$7.12M
24h High/Low
$0.0497
$0.0471
$0.0471
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Exchange (DEX)
Entertainment
Tourism
Chains
Ethereum
0xf9902edfca4f49d...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0480 | $0.0497 | $0.0471 | $0.0480 | $7.15M | $19.21M |
| Nov 10, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $10.40M | $19.36M |
| Nov 9, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $11.14M | $18.37M |
| Nov 8, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $3.11M | $18.59M |
| Nov 7, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $3.64M | $18.28M |
| Nov 6, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $10.83M | $18.79M |
| Nov 5, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $6.46M | $16.63M |
| Nov 4, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $5.96M | $19.48M |
| Nov 3, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $13.73M | $19.52M |
| Nov 2, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $2.96M | $17.83M |
| Nov 1, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $8.28M | $18.85M |
| Oct 31, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $5.05M | $18.59M |
| Oct 30, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $5.18M | $19.48M |
| Oct 29, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $4.60M | $19.94M |
| Oct 28, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $11.09M | $20.62M |
| Oct 27, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $13.14M | $20.43M |
| Oct 26, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $26.57M | $22.92M |
| Oct 25, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $4.88M | $22.12M |
| Oct 24, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $4.23M | $21.75M |
| Oct 23, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $18.40M | $21.45M |
| Oct 22, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $10.67M | $17.90M |
| Oct 21, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $11.19M | $18.76M |
| Oct 20, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $12.19M | $18.39M |
| Oct 19, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $9.04M | $18.32M |
| Oct 18, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $2.70M | $17.69M |
| Oct 17, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $8.16M | $17.88M |
| Oct 16, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $9.77M | $18.77M |
| Oct 15, 2025 | $0.0486 | $0.0486 | $0.0486 | $0.0486 | $14.06M | $19.45M |
| Oct 14, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $20.30M | $19.28M |
| Oct 13, 2025 | $0.0475 | $0.0475 | $0.0475 | $0.0475 | $13.59M | $19.00M |
| Oct 12, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $9.96M | $17.32M |
| Oct 11, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $9.91M | $15.75M |
| Oct 10, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $10.38M | $16.19M |
| Oct 9, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $15.93M | $16.26M |
| Oct 8, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $16.94M | $16.50M |
| Oct 7, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $9.44M | $17.06M |
| Oct 6, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $1.01M | $16.41M |
| Oct 5, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $9.36M | $16.30M |
| Oct 4, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $13.71M | $16.01M |
| Oct 3, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $10.18M | $20.57M |
| Oct 2, 2025 | $0.0472 | $0.0472 | $0.0472 | $0.0472 | $20.80M | $18.89M |
| Oct 1, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $16.24M | $17.66M |
| Sep 30, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $8.72M | $17.99M |
| Sep 29, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $14.57M | $17.65M |
| Sep 28, 2025 | $0.0437 | $0.0437 | $0.0437 | $0.0437 | $20.59M | $17.48M |
| Sep 27, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $12.42M | $17.54M |
| Sep 26, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $6.81M | $16.83M |
| Sep 25, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $17.72M | $18.00M |
| Sep 24, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $15.23M | $11.82M |
| Sep 23, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $7.16M | $11.92M |
| Sep 22, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $1.62M | $12.62M |
| Sep 21, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $1.52M | $12.70M |
| Sep 20, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $1.25M | $12.66M |
| Sep 19, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $342.91K | $12.24M |
| Sep 18, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $1.08M | $13.04M |
| Sep 17, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $1.62M | $12.76M |
| Sep 16, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $939.67K | $12.82M |
| Sep 15, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $2.35M | $13.06M |
| Sep 14, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $644.98K | $13.22M |
| Sep 13, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $674.61K | $12.97M |
| Sep 12, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $1.97M | $12.65M |
| Sep 11, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $3.78M | $12.32M |
| Sep 10, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $2.66M | $12.22M |
| Sep 9, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $812.37K | $12.19M |
| Sep 8, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $878.63K | $12.23M |
| Sep 7, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $2.04M | $11.42M |
| Sep 6, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $1.70M | $12.20M |
| Sep 5, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $816.24K | $12.19M |
| Sep 4, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $1.14M | $12.62M |
| Sep 3, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $3.14M | $12.24M |
| Sep 2, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $110.02K | $12.21M |
| Sep 1, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $1.51M | $12.46M |
| Aug 31, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $1.61M | $12.40M |
| Aug 30, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $2.30M | $12.39M |
| Aug 29, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $2.07M | $12.76M |
| Aug 28, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $5.75K | $12.25M |
| Aug 27, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $993.90K | $13.03M |
| Aug 26, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $7.10M | $12.43M |
| Aug 25, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $3.19M | $13.56M |
| Aug 24, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $1.88M | $13.54M |
| Aug 23, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $1.67M | $13.70M |
| Aug 22, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $1.93M | $11.96M |
| Aug 21, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $177.01K | $12.30M |