ADO Protocol
ADO
Rank #1270
$0.0327
Updated 27 days ago
Market Cap
$13.08M
24h Volume
$3.98M
Avg Volume (90d)
$10.55M
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 |