ADO Protocol
ADO
Rank #1270
$0.0327
Updated 27 days ago
Market Cap
$13.08M
24h Volume
$3.98M
Avg Volume (6m)
$5.77M
24h High/Low
$0.0365
$0.0286
$0.0286
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0327 | $0.0365 | $0.0286 | $0.0327 | $3.98M | $13.08M |
| Dec 2, 2025 | $0.0351 | $0.0360 | $0.0286 | $0.0346 | $10.13M | $13.62M |
| Dec 1, 2025 | $0.0287 | $0.0358 | $0.0221 | $0.0358 | $9.01M | $11.36M |
| Nov 30, 2025 | $0.0346 | $0.0349 | $0.0300 | $0.0300 | $9.40M | $13.15M |
| Nov 29, 2025 | $0.0445 | $0.0455 | $0.0339 | $0.0356 | $20.03M | $16.51M |
| Nov 28, 2025 | $0.0455 | $0.0469 | $0.0374 | $0.0446 | $13.41M | $17.91M |
| Nov 27, 2025 | $0.0481 | $0.0483 | $0.0414 | $0.0456 | $11.74M | $18.39M |
| Nov 26, 2025 | $0.0458 | $0.0481 | $0.0441 | $0.0481 | $11.21M | $18.36M |
| Nov 25, 2025 | $0.0327 | $0.0557 | $0.0270 | $0.0460 | $10.46M | $16.68M |
| Nov 24, 2025 | $0.0294 | $0.0395 | $0.0294 | $0.0327 | $10.41M | $12.62M |
| Nov 23, 2025 | $0.0295 | $0.0304 | $0.0291 | $0.0304 | $17.16M | $11.87M |
| Nov 22, 2025 | $0.0372 | $0.0377 | $0.0286 | $0.0297 | $11.07M | $13.43M |
| Nov 21, 2025 | $0.0384 | $0.0395 | $0.0363 | $0.0366 | $14.48M | $15.04M |
| Nov 20, 2025 | $0.0410 | $0.0415 | $0.0385 | $0.0399 | $9.93M | $16.07M |
| Nov 19, 2025 | $0.0431 | $0.0431 | $0.0391 | $0.0411 | $15.70M | $16.53M |
| Nov 18, 2025 | $0.0409 | $0.0434 | $0.0403 | $0.0423 | $14.03M | $16.63M |
| Nov 17, 2025 | $0.0429 | $0.0442 | $0.0314 | $0.0409 | $13.44M | $16.22M |
| Nov 16, 2025 | $0.0438 | $0.0448 | $0.0413 | $0.0428 | $9.87M | $17.39M |
| Nov 15, 2025 | $0.0429 | $0.0444 | $0.0425 | $0.0437 | $7.10M | $17.38M |
| Nov 14, 2025 | $0.0447 | $0.0447 | $0.0424 | $0.0427 | $5.30M | $17.48M |
| Nov 13, 2025 | $0.0461 | $0.0488 | $0.0432 | $0.0446 | $7.72M | $18.62M |
| Nov 12, 2025 | $0.0472 | $0.0481 | $0.0461 | $0.0463 | $7.16M | $18.93M |
| 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 |
| Aug 20, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $246.24K | $11.55M |
| Aug 19, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $664.98K | $12.23M |
| Aug 18, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $1.09M | $12.71M |
| Aug 17, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $647.23K | $12.54M |
| Aug 16, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $1.84M | $12.35M |
| Aug 15, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $1.34M | $12.95M |
| Aug 14, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $1.56M | $12.86M |
| Aug 13, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $1.87M | $12.17M |
| Aug 12, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $1.27M | $11.98M |
| Aug 11, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $1.59M | $12.06M |
| Aug 10, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $1.24M | $12.08M |
| Aug 9, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $2.93M | $11.37M |
| Aug 8, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $2.16M | $11.08M |
| Aug 7, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $4.14M | $10.44M |
| Aug 6, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $2.80M | $10.25M |
| Aug 5, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $3.99M | $10.54M |
| Aug 4, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $3.70M | $9.91M |
| Aug 3, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $4.79M | $9.66M |
| Aug 2, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $5.07M | $9.87M |
| Aug 1, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $1.32M | $10.49M |
| Jul 31, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $774.46K | $10.79M |
| Jul 30, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $15.54K | $10.73M |
| Jul 29, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $1.37M | $10.21M |
| Jul 28, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $3.43M | $10.40M |
| Jul 27, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $3.25M | $10.33M |
| Jul 26, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $1.67M | $10.02M |
| Jul 25, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $4.87M | $11.24M |
| Jul 24, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $876.46K | $12.18M |
| Jul 23, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $1.80K | $9.91M |
| Jul 22, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $13.99K | $9.98M |
| Jul 21, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $5.52K | $10.00M |
| Jul 20, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $5.23M | $9.77M |
| Jul 19, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $196.27K | $9.34M |
| Jul 18, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $449.62K | $8.94M |
| Jul 17, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $898.22K | $8.45M |
| Jul 16, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $369.26K | $7.82M |
| Jul 15, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $1.06M | $7.52M |
| Jul 14, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $1.03M | $7.42M |
| Jul 13, 2025 | $0.00862507 | $0.00862507 | $0.00862507 | $0.00862507 | $517.50 | $3.45M |
| Jul 12, 2025 | $0.00885631 | $0.00885631 | $0.00885631 | $0.00885631 | $11.87K | $3.54M |
| Jul 11, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $665.33K | $4.73M |
| Jul 10, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $217.70K | $4.64M |
| Jul 9, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $226.94K | $4.44M |
| Jul 8, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $67.48K | $4.19M |
| Jul 7, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $140.33K | $4.22M |
| Jul 6, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $110.18K | $4.10M |
| Jul 5, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $130.51K | $4.10M |
| Jul 4, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $313.02K | $4.27M |
| Jul 3, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $652.75K | $4.24M |
| Jul 2, 2025 | $0.00988219 | $0.00988219 | $0.00988219 | $0.00988219 | $112.68K | $3.95M |
| Jul 1, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $1.75K | $4.14M |
| Jun 30, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $1.75K | $4.14M |