What historical data is shown for ADI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ADI (ADI) Historical Data
ETH
Layer-2
ADI Historical Price Information — Daily ADI Open, High, Low, Close & Volume
$8.7225
-0.36% 1D
Recently Viewed
1H+0.11%
1D-0.36%
1W+5.62%
1M+26.68%
ADI (ADI) has 90 days of daily open, high, low and close on file. Over that window ADI ranged $4.0365 to $8.8431, closed at $8.7218 and is up 116.1% across the window.
ADI — Window Stats
90 daily bars · MEXCBars
90
Window high
$8.8431
Window low
$4.0365
First → last
+116.07%
Latest close
$8.7218
vs live
+0.01%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ADI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $8.7715 | $8.7909 | $8.7042 | $8.7218 | -0.57% | $428,131 | $82.29M |
| Sep 15, 2026 | $8.7327 | $8.7995 | $8.6786 | $8.7715 | +0.44% | $586,476 | $82.75M |
| Sep 14, 2026 | $8.8128 | $8.8288 | $8.6248 | $8.7327 | -0.91% | $616,359 | $82.39M |
| Sep 13, 2026 | $8.8431 | $8.8469 | $8.801 | $8.8128 | -0.34% | $508,099 | $83.14M |
| Sep 12, 2026 | $8.7918 | $8.8655 | $8.7608 | $8.8431 | +0.58% | $565,098 | $83.43M |
| Sep 11, 2026 | $8.5381 | $8.798 | $8.5357 | $8.7918 | +2.97% | $566,888 | $82.95M |
| Sep 10, 2026 | $8.2352 | $8.5537 | $8.2351 | $8.5381 | +3.68% | $652,673 | $80.55M |
| Sep 9, 2026 | $8.286 | $8.3425 | $8.223 | $8.2352 | -0.61% | $707,459 | $77.70M |
| Sep 8, 2026 | $8.1571 | $8.31 | $7.9646 | $8.286 | +1.58% | $681,870 | $78.17M |
| Sep 7, 2026 | $7.9577 | $8.1885 | $7.9415 | $8.1571 | +2.51% | $575,186 | $76.96M |
| Sep 6, 2026 | $8.102 | $8.1636 | $7.9163 | $7.9577 | -1.78% | $552,026 | $75.08M |
| Sep 5, 2026 | $8.2902 | $8.3417 | $8.0947 | $8.102 | -2.27% | $598,227 | $76.44M |
| Sep 4, 2026 | $8.3409 | $8.4499 | $8.2257 | $8.2902 | -0.61% | $846,057 | $78.21M |
| Sep 3, 2026 | $8.2258 | $8.433 | $8.2124 | $8.3409 | +1.40% | $707,410 | $78.69M |
| Sep 2, 2026 | $7.8903 | $8.2804 | $7.7387 | $8.2258 | +4.25% | $667,257 | $77.61M |
| Sep 1, 2026 | $7.0891 | $7.9953 | $7.0837 | $7.8903 | +11.30% | $685,258 | $74.44M |
| Aug 31, 2026 | $6.9366 | $7.0966 | $6.9361 | $7.0891 | +2.20% | $572,972 | $66.88M |
| Aug 30, 2026 | $6.7985 | $6.9723 | $6.796 | $6.9366 | +2.03% | $579,048 | $65.44M |
| Aug 29, 2026 | $6.8104 | $6.8104 | $6.7889 | $6.7985 | -0.17% | $564,290 | $64.14M |
| Aug 28, 2026 | $6.799 | $6.8148 | $6.783 | $6.8104 | +0.17% | $559,870 | $64.25M |
| Aug 27, 2026 | $6.8005 | $6.8372 | $6.788 | $6.799 | -0.02% | $588,105 | $64.15M |
| Aug 26, 2026 | $6.804 | $6.8291 | $6.7778 | $6.8005 | -0.05% | $567,459 | $64.16M |
| Aug 25, 2026 | $6.835 | $6.8406 | $6.7853 | $6.804 | -0.45% | $584,922 | $64.19M |
| Aug 24, 2026 | $6.8321 | $6.8413 | $6.8035 | $6.835 | +0.04% | $578,825 | $64.48M |
| Aug 23, 2026 | $6.8203 | $6.8432 | $6.7893 | $6.8321 | +0.17% | $592,094 | $64.46M |
| Aug 22, 2026 | $6.8519 | $6.8539 | $6.8054 | $6.8203 | -0.46% | $583,624 | $64.35M |
| Aug 21, 2026 | $6.8859 | $6.8983 | $6.8142 | $6.8519 | -0.49% | $603,423 | $64.64M |
| Aug 20, 2026 | $6.8604 | $6.9032 | $6.7825 | $6.8859 | +0.37% | $589,256 | $64.97M |
| Aug 19, 2026 | $6.8798 | $6.8924 | $6.8167 | $6.8604 | -0.28% | $637,171 | $64.72M |
| Aug 18, 2026 | $6.8854 | $6.8968 | $6.833 | $6.8798 | -0.08% | $588,692 | $64.91M |
| Aug 17, 2026 | $6.8825 | $6.8907 | $6.8733 | $6.8854 | +0.04% | $576,482 | $64.96M |
| Aug 16, 2026 | $6.8734 | $6.9001 | $6.8634 | $6.8825 | +0.13% | $569,890 | $64.93M |
| Aug 15, 2026 | $6.8661 | $6.8819 | $6.86 | $6.8734 | +0.11% | $565,513 | $64.85M |
| Aug 14, 2026 | $6.8704 | $6.8799 | $6.8556 | $6.8661 | -0.06% | $579,843 | $64.78M |
| Aug 13, 2026 | $6.8802 | $6.9034 | $6.8582 | $6.8704 | -0.14% | $598,257 | $64.82M |
| Aug 12, 2026 | $6.8871 | $6.89 | $6.8337 | $6.8802 | -0.10% | $580,215 | $64.91M |
| Aug 11, 2026 | $6.8593 | $6.8881 | $6.8396 | $6.8871 | +0.41% | $549,517 | $64.98M |
| Aug 10, 2026 | $6.8833 | $6.9276 | $6.8338 | $6.8593 | -0.35% | $663,329 | $64.71M |
| Aug 9, 2026 | $6.8872 | $6.8999 | $6.8659 | $6.8833 | -0.06% | $545,634 | $64.94M |
| Aug 8, 2026 | $6.8834 | $6.8884 | $6.8671 | $6.8872 | +0.06% | $559,097 | $64.98M |
| Aug 7, 2026 | $6.8865 | $6.8945 | $6.7776 | $6.8834 | -0.05% | $632,117 | $64.94M |
| Aug 6, 2026 | $6.9047 | $6.91 | $6.8624 | $6.8865 | -0.26% | $533,041 | $64.97M |
| Aug 5, 2026 | $6.8941 | $6.9109 | $6.8693 | $6.9047 | +0.15% | $571,829 | $65.14M |
| Aug 4, 2026 | $6.9013 | $6.9187 | $6.8641 | $6.8941 | -0.10% | $584,439 | $65.04M |
| Aug 3, 2026 | $6.9501 | $6.9545 | $6.8705 | $6.9013 | -0.70% | $590,321 | $65.11M |
| Aug 2, 2026 | $7.0181 | $7.0575 | $6.9473 | $6.9501 | -0.97% | $584,440 | $65.57M |
| Aug 1, 2026 | $7.0257 | $7.0477 | $6.8999 | $7.0181 | -0.11% | $649,142 | $66.21M |
| Jul 31, 2026 | $7.089 | $7.1018 | $7.0092 | $7.0257 | -0.89% | $584,403 | $66.28M |
| Jul 30, 2026 | $6.9205 | $7.2002 | $6.9053 | $7.089 | +2.43% | $597,942 | $66.88M |
| Jul 29, 2026 | $6.9326 | $6.9501 | $6.8858 | $6.9205 | -0.17% | $605,161 | $65.29M |
| Jul 28, 2026 | $7.0508 | $7.0735 | $6.8074 | $6.9326 | -1.68% | $734,494 | $65.41M |
| Jul 27, 2026 | $7.1579 | $7.1706 | $6.9437 | $7.0508 | -1.50% | $662,846 | $66.52M |
| Jul 26, 2026 | $7.3037 | $7.505 | $7.1501 | $7.1579 | -2.00% | $686,084 | $67.53M |
| Jul 25, 2026 | $7.3945 | $7.505 | $7.2714 | $7.3037 | -1.23% | $684,871 | $68.91M |
| Jul 24, 2026 | $7.1808 | $7.4398 | $7.1787 | $7.3945 | +2.98% | $734,655 | $69.76M |
| Jul 23, 2026 | $6.9494 | $7.3053 | $6.9234 | $7.1808 | +3.33% | $753,985 | $67.75M |
| Jul 22, 2026 | $6.8001 | $6.9514 | $6.7549 | $6.9494 | +2.20% | $680,389 | $65.56M |
| Jul 21, 2026 | $6.7529 | $6.8504 | $6.44 | $6.8001 | +0.70% | $699,072 | $64.16M |
| Jul 20, 2026 | $6.892 | $7.2588 | $6.6495 | $6.7529 | -2.02% | $664,399 | $63.71M |
| Jul 19, 2026 | $6.4181 | $6.905 | $5.9998 | $6.892 | +7.38% | $952,334 | $65.02M |
| Jul 18, 2026 | $6.5803 | $6.5847 | $6.4145 | $6.4181 | -2.46% | $634,708 | $60.55M |
| Jul 17, 2026 | $7.0319 | $7.0914 | $6.4962 | $6.5803 | -6.42% | $725,086 | $62.08M |
| Jul 16, 2026 | $6.9957 | $7.0593 | $6.9708 | $7.0319 | +0.52% | $635,170 | $66.34M |
| Jul 15, 2026 | $7.0221 | $7.1062 | $6.917 | $6.9957 | -0.38% | $657,625 | $66.00M |
| Jul 14, 2026 | $6.9881 | $7.1116 | $6.9673 | $7.0221 | +0.49% | $592,601 | $66.25M |
| Jul 13, 2026 | $7.0551 | $7.1225 | $6.6897 | $6.9881 | -0.95% | $763,427 | $65.93M |
| Jul 12, 2026 | $6.5143 | $7.0551 | $6.3819 | $7.0551 | +8.30% | $789,156 | $66.56M |
| Jul 11, 2026 | $6.3066 | $6.60 | $6.297 | $6.5143 | +3.29% | $640,037 | $61.46M |
| Jul 10, 2026 | $6.2726 | $6.381 | $6.2435 | $6.3066 | +0.54% | $602,702 | $59.50M |
| Jul 9, 2026 | $5.9789 | $6.2854 | $5.9696 | $6.2726 | +4.91% | $631,252 | $59.18M |
| Jul 8, 2026 | $5.8263 | $6.0006 | $5.8053 | $5.9789 | +2.62% | $660,520 | $56.41M |
| Jul 7, 2026 | $5.8817 | $5.8869 | $5.7988 | $5.8263 | -0.94% | $621,879 | $54.97M |
| Jul 6, 2026 | $5.833 | $5.8838 | $5.7997 | $5.8817 | +0.83% | $615,853 | $55.49M |
| Jul 5, 2026 | $5.8125 | $5.8348 | $5.7834 | $5.833 | +0.35% | $608,353 | $55.03M |
| Jul 4, 2026 | $5.7709 | $5.8295 | $5.7493 | $5.8125 | +0.72% | $594,732 | $54.84M |
| Jul 3, 2026 | $5.6391 | $5.9278 | $5.63 | $5.7709 | +2.34% | $744,748 | $54.45M |
| Jul 2, 2026 | $5.626 | $5.6563 | $5.5839 | $5.6391 | +0.23% | $605,866 | $53.20M |
| Jul 1, 2026 | $5.5136 | $6.05 | $5.5035 | $5.626 | +2.04% | $717,618 | $53.08M |
| Jun 30, 2026 | $5.5274 | $5.678 | $5.3605 | $5.5136 | -0.25% | $703,554 | $52.02M |
| Jun 29, 2026 | $5.038 | $8.715 | $4.4059 | $5.5274 | +9.71% | $1.11M | $52.15M |
| Jun 28, 2026 | $4.924 | $5.0478 | $4.9153 | $5.038 | +2.32% | $598,123 | $47.53M |
| Jun 27, 2026 | $4.7799 | $4.9659 | $4.7645 | $4.924 | +3.01% | $666,825 | $46.46M |
| Jun 26, 2026 | $4.5064 | $4.7823 | $4.5005 | $4.7799 | +6.07% | $680,710 | $45.10M |
| Jun 25, 2026 | $4.3841 | $4.5208 | $4.3657 | $4.5064 | +2.79% | $607,885 | $42.52M |
| Jun 24, 2026 | $4.4279 | $4.4974 | $4.3535 | $4.3841 | -0.99% | $705,655 | $41.36M |
| Jun 23, 2026 | $4.4181 | $4.6377 | $4.3769 | $4.4279 | +0.22% | $548,619 | $41.78M |
| Jun 22, 2026 | $4.1785 | $4.4616 | $4.1769 | $4.4181 | +5.73% | $535,752 | $41.68M |
| Jun 21, 2026 | $4.0854 | $4.2142 | $4.0767 | $4.1785 | +2.28% | $585,605 | $39.42M |
| Jun 20, 2026 | $4.0365 | $4.0897 | $4.017 | $4.0854 | +1.21% | $571,851 | $38.54M |
| Jun 19, 2026 | $3.9559 | $4.046 | $3.9528 | $4.0365 | — | $634,651 | $38.08M |
ADI Historical Data FAQ
Window highs, lows, best/worst days and volume for ADIWhat is the all-time high for ADI?
ADI's record price is about $8.86. It currently trades at $8.7225, roughly 1.6% below that peak. The all-time low on record is $0.975425. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ADI market cap?
ADI has a market capitalisation of about $82.22M, on roughly $4.73M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ADI change over this window?
Across 90 daily candles, close-to-close moved up 116.07%.
What were ADI's high and low in this window?
In this sample, the highest trade print is about $8.8655 (Sep 12, 2026) and the lowest about $3.9528 (Jun 19, 2026).
What were ADI's best and worst days in this window?
Best close-to-close day was about +11.30% (Sep 1, 2026); worst was -6.42% (Jul 17, 2026).