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
$8.0584
+0.66% 1D
Recently Viewed
1H+0.01%
1D+0.66%
1W-0.06%
1M-0.48%
ADI (ADI) has 90 days of daily open, high, low and close on file. Over that window ADI ranged $6.7985 to $8.8586, closed at $8.0577 and is up 17.1% across the window.
ADI — Window Stats
90 daily bars · MEXCBars
90
Window high
$8.8586
Window low
$6.7985
First → last
+17.06%
Latest close
$8.0577
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $8.0462 | $8.0649 | $8.0416 | $8.0577 | +0.14% | $68,505 | $76.02M |
| Nov 3, 2026 | $8.0255 | $8.0636 | $7.9894 | $8.0462 | +0.26% | $382,303 | $75.91M |
| Nov 2, 2026 | $8.0321 | $8.0427 | $7.9908 | $8.0255 | -0.08% | $407,051 | $75.72M |
| Nov 1, 2026 | $8.0318 | $8.0625 | $7.9727 | $8.0321 | +0.00% | $447,745 | $75.78M |
| Oct 31, 2026 | $8.0466 | $8.0675 | $8.0283 | $8.0318 | -0.18% | $347,721 | $75.78M |
| Oct 30, 2026 | $8.1763 | $8.181 | $7.9966 | $8.0466 | -1.59% | $394,366 | $75.92M |
| Oct 29, 2026 | $8.2737 | $8.2924 | $8.1652 | $8.1763 | -1.18% | $431,550 | $77.14M |
| Oct 28, 2026 | $8.0487 | $8.279 | $8.0397 | $8.2737 | +2.80% | $706,970 | $78.06M |
| Oct 27, 2026 | $8.0495 | $8.0723 | $8.0382 | $8.0487 | -0.01% | $1.06M | $75.94M |
| Oct 26, 2026 | $8.0613 | $8.077 | $8.0387 | $8.0495 | -0.15% | $1.13M | $75.94M |
| Oct 25, 2026 | $8.0704 | $8.0875 | $8.048 | $8.0613 | -0.11% | $1.15M | $76.05M |
| Oct 24, 2026 | $8.0482 | $8.078 | $8.0374 | $8.0704 | +0.28% | $1.11M | $76.14M |
| Oct 23, 2026 | $8.0428 | $8.0738 | $8.0123 | $8.0482 | +0.07% | $962,524 | $75.93M |
| Oct 22, 2026 | $8.1621 | $8.1673 | $7.9712 | $8.0428 | -1.46% | $540,279 | $75.88M |
| Oct 21, 2026 | $8.1718 | $8.2778 | $8.0766 | $8.1621 | -0.12% | $582,377 | $77.01M |
| Oct 20, 2026 | $8.2273 | $8.2338 | $8.165 | $8.1718 | -0.67% | $596,502 | $77.10M |
| Oct 19, 2026 | $8.237 | $8.2565 | $8.2229 | $8.2273 | -0.12% | $525,980 | $77.62M |
| Oct 18, 2026 | $8.2907 | $8.312 | $8.2303 | $8.237 | -0.65% | $553,850 | $77.71M |
| Oct 17, 2026 | $8.3248 | $8.3289 | $8.2844 | $8.2907 | -0.41% | $517,120 | $78.22M |
| Oct 16, 2026 | $8.3223 | $8.3417 | $8.3179 | $8.3248 | +0.03% | $530,266 | $78.54M |
| Oct 15, 2026 | $8.4085 | $8.4124 | $8.3113 | $8.3223 | -1.03% | $561,083 | $78.52M |
| Oct 14, 2026 | $8.3959 | $8.4543 | $8.3764 | $8.4085 | +0.15% | $559,840 | $79.33M |
| Oct 13, 2026 | $8.3689 | $8.4038 | $8.3515 | $8.3959 | +0.32% | $510,094 | $79.21M |
| Oct 12, 2026 | $8.3768 | $8.38 | $8.3561 | $8.3689 | -0.09% | $553,003 | $78.96M |
| Oct 11, 2026 | $8.3871 | $8.3984 | $8.3664 | $8.3768 | -0.12% | $548,877 | $79.03M |
| Oct 10, 2026 | $8.4698 | $8.4755 | $8.3695 | $8.3871 | -0.98% | $584,443 | $79.13M |
| Oct 9, 2026 | $8.1934 | $8.476 | $8.187 | $8.4698 | +3.37% | $609,020 | $79.91M |
| Oct 8, 2026 | $8.102 | $8.195 | $8.0919 | $8.1934 | +1.13% | $560,229 | $77.30M |
| Oct 7, 2026 | $8.1173 | $8.1628 | $8.0916 | $8.102 | -0.19% | $601,857 | $76.44M |
| Oct 6, 2026 | $8.0671 | $8.1173 | $7.9707 | $8.1173 | +0.62% | $620,078 | $76.58M |
| Oct 5, 2026 | $8.097 | $8.1045 | $8.0137 | $8.0671 | -0.37% | $565,145 | $76.11M |
| Oct 4, 2026 | $8.0817 | $8.1091 | $8.0207 | $8.097 | +0.19% | $627,315 | $76.39M |
| Oct 3, 2026 | $8.1441 | $8.148 | $8.0788 | $8.0817 | -0.77% | $536,839 | $76.25M |
| Oct 2, 2026 | $8.2206 | $8.2242 | $8.0203 | $8.1441 | -0.93% | $600,969 | $76.84M |
| Oct 1, 2026 | $8.1912 | $8.2449 | $8.1297 | $8.2206 | +0.36% | $593,163 | $77.56M |
| Sep 30, 2026 | $8.2349 | $8.2709 | $8.1692 | $8.1912 | -0.53% | $601,802 | $77.28M |
| Sep 29, 2026 | $8.2485 | $8.2579 | $8.2274 | $8.2349 | -0.16% | $568,205 | $77.69M |
| Sep 28, 2026 | $8.3337 | $8.3387 | $8.2306 | $8.2485 | -1.02% | $581,629 | $77.82M |
| Sep 27, 2026 | $8.3607 | $8.3627 | $8.3282 | $8.3337 | -0.32% | $540,390 | $78.62M |
| Sep 26, 2026 | $8.2254 | $8.3942 | $8.2024 | $8.3607 | +1.64% | $610,097 | $78.88M |
| Sep 25, 2026 | $8.4176 | $8.4247 | $8.1963 | $8.2254 | -2.28% | $578,811 | $77.60M |
| Sep 24, 2026 | $8.729 | $8.739 | $8.4031 | $8.4176 | -3.57% | $605,089 | $79.42M |
| Sep 23, 2026 | $8.8179 | $8.9278 | $8.711 | $8.729 | -1.01% | $655,187 | $82.35M |
| Sep 22, 2026 | $8.7888 | $8.8424 | $8.7616 | $8.8179 | +0.33% | $588,925 | $83.19M |
| Sep 21, 2026 | $8.8117 | $8.8341 | $8.7755 | $8.7888 | -0.26% | $586,144 | $82.92M |
| Sep 20, 2026 | $8.8167 | $8.8379 | $8.80 | $8.8117 | -0.06% | $591,223 | $83.13M |
| Sep 19, 2026 | $8.8384 | $8.8482 | $8.7368 | $8.8167 | -0.25% | $584,484 | $83.18M |
| Sep 18, 2026 | $8.8586 | $8.8882 | $8.8298 | $8.8384 | -0.23% | $553,564 | $83.39M |
| Sep 17, 2026 | $8.736 | $8.8861 | $8.7328 | $8.8586 | +1.40% | $634,130 | $83.58M |
| Sep 16, 2026 | $8.7715 | $8.7909 | $8.7007 | $8.736 | -0.40% | $597,881 | $82.42M |
| 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 | — | $632,117 | $64.94M |
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 $8.89. It currently trades at $8.0584, roughly 9.4% 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 $75.90M, on roughly $5.95M 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 17.06%.
What were ADI's high and low in this window?
In this sample, the highest trade print is about $8.9278 (Sep 23, 2026) and the lowest about $6.7776 (Aug 7, 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 -3.57% (Sep 24, 2026).