ADA Historical Data

ADA Page 10
Download
Date Close Price change Market cap Trading volume
May 21, 11 AM $ 0.000379
-1.48%
$ 379,352 $ 32,548
May 21, 10 AM $ 0.000364
-1.16%
$ 363,798 $ 32,799
May 21, 9 AM $ 0.000373
-3.93%
$ 373,150 $ 30,898
May 21, 8 AM $ 0.000388
+3.80%
$ 388,402 $ 31,922
May 21, 7 AM $ 0.000374
+0.90%
$ 373,636 $ 30,329
May 21, 6 AM $ 0.000382
-1.09%
$ 382,008 $ 30,696
May 21, 5 AM $ 0.000386
-0.01%
$ 386,232 $ 30,778
May 21, 4 AM $ 0.000388
+0.66%
$ 388,037 $ 30,536
May 21, 3 AM $ 0.000386
+6.37%
$ 385,722 $ 32,329
May 21, 2 AM $ 0.000364
+4.10%
$ 363,595 $ 27,871
May 21, 1 AM $ 0.00035
-0.82%
$ 349,521 $ 27,257
May 21, 12 AM $ 0.000355
-5.50%
$ 354,460 $ 27,300
May 20, 11 PM $ 0.000375
-0.62%
$ 375,244 $ 27,055
May 20, 10 PM $ 0.000378
-1.21%
$ 377,583 $ 26,837
May 20, 9 PM $ 0.00038
-5.46%
$ 380,241 $ 25,970
May 20, 8 PM $ 0.000402
-0.72%
$ 401,611 $ 26,029
May 20, 7 PM $ 0.000405
+1.65%
$ 404,633 $ 27,484
May 20, 6 PM $ 0.000398
-6.14%
$ 398,289 $ 26,448
May 20, 5 PM $ 0.000419
-3.90%
$ 418,442 $ 21,554
May 20, 4 PM $ 0.000453
-0.16%
$ 453,053 $ 22,686
May 20, 3 PM $ 0.000454
-0.67%
$ 454,031 $ 23,875
May 20, 2 PM $ 0.000456
-0.77%
$ 456,201 $ 28,411
May 20, 1 PM $ 0.000453
-0.38%
$ 452,944 $ 29,495
May 20, 12 PM $ 0.000442
+1.16%
$ 442,216 $ 31,882
May 20, 11 AM $ 0.000437
-0.88%
$ 436,482 $ 30,904
May 20, 10 AM $ 0.000442
-2.45%
$ 441,915 $ 49,057
May 20, 9 AM $ 0.000454
-0.03%
$ 453,601 $ 50,347
May 20, 8 AM $ 0.000454
+0.09%
$ 453,735 $ 50,537
May 20, 7 AM $ 0.000459
-2.38%
$ 458,655 $ 53,263
May 20, 6 AM $ 0.000469
-0.30%
$ 469,174 $ 58,800
May 20, 5 AM $ 0.000472
+0.58%
$ 471,432 $ 58,849
May 20, 4 AM $ 0.000439
-5.88%
$ 438,663 $ 55,654
May 20, 3 AM $ 0.000466
-0.52%
$ 466,211 $ 57,216
May 20, 2 AM $ 0.000471
-1.50%
$ 471,326 $ 57,587
May 20, 1 AM $ 0.000482
-0.14%
$ 482,101 $ 60,855
May 20, 12 AM $ 0.000482
-0.59%
$ 482,309 $ 62,592
May 19, 11 PM $ 0.000474
-0.16%
$ 474,149 $ 62,628
May 19, 10 PM $ 0.000477
-3.16%
$ 477,089 $ 64,828
May 19, 9 PM $ 0.000495
-0.03%
$ 494,577 $ 75,268
May 19, 8 PM $ 0.000496
-0.65%
$ 496,099 $ 75,829
May 19, 7 PM $ 0.000503
+3.85%
$ 502,428 $ 76,569
May 19, 6 PM $ 0.000485
+0.19%
$ 485,344 $ 76,633
May 19, 5 PM $ 0.000486
+5.68%
$ 485,974 $ 81,661
May 19, 4 PM $ 0.000448
+0.79%
$ 447,983 $ 121,963
May 19, 3 PM $ 0.000406
+3.19%
$ 405,634 $ 117,060
May 19, 2 PM $ 0.000394
+0.41%
$ 393,730 $ 96,270
May 19, 1 PM $ 0.000392
+0.66%
$ 392,389 $ 95,568
May 19, 12 PM $ 0.00039
-3.13%
$ 389,996 $ 95,236
May 19, 11 AM $ 0.000403
+0.82%
$ 402,996 $ 98,966
May 19, 10 AM $ 0.000417
-4.44%
$ 417,368 $ 87,630