ADA Historical Data

ADA Page 11
Download
Date Close Price change Market cap Trading volume
May 19, 11 AM $ 0.000403
+0.82%
$ 402,996 $ 98,966
May 19, 10 AM $ 0.000417
-4.44%
$ 417,368 $ 87,630
May 19, 9 AM $ 0.000437
+0.00%
$ 436,829 $ 93,176
May 19, 8 AM $ 0.000438
-4.78%
$ 438,118 $ 96,002
May 19, 7 AM $ 0.000472
+5.18%
$ 471,926 $ 107,746
May 19, 6 AM $ 0.000444
-2.54%
$ 444,174 $ 124,967
May 19, 5 AM $ 0.000456
+7.06%
$ 456,379 $ 124,272
May 19, 4 AM $ 0.00043
-0.98%
$ 430,122 $ 120,117
May 19, 3 AM $ 0.000434
-0.73%
$ 434,405 $ 122,259
May 19, 2 AM $ 0.000441
+11.26%
$ 441,421 $ 126,527
May 19, 1 AM $ 0.000401
-5.13%
$ 400,475 $ 131,086
May 19, 12 AM $ 0.000422
+3.38%
$ 421,645 $ 141,105
May 18, 11 PM $ 0.000409
-2.64%
$ 408,760 $ 136,250
May 18, 5 PM $ 0.000329
-0.01%
$ 329,252 $ 80,325
May 18, 4 PM $ 0.000328
+0.45%
$ 327,816 $ 74,708
May 18, 3 PM $ 0.000326
+0.82%
$ 325,965 $ 74,052
May 18, 2 PM $ 0.000324
+1.79%
$ 324,316 $ 78,727
May 18, 1 PM $ 0.000318
-7.42%
$ 318,391 $ 84,674
May 18, 12 PM $ 0.000344
+8.81%
$ 344,292 $ 103,451
May 18, 11 AM $ 0.000318
-6.64%
$ 318,260 $ 95,352
May 18, 10 AM $ 0.000341
+3.51%
$ 340,915 $ 102,858
May 18, 9 AM $ 0.00033
+0.22%
$ 329,624 $ 99,206
May 18, 8 AM $ 0.000326
+0.69%
$ 326,004 $ 108,124
May 18, 7 AM $ 0.000324
-12.33%
$ 323,727 $ 103,807
May 18, 6 AM $ 0.000369
+2.65%
$ 369,182 $ 99,156
May 18, 5 AM $ 0.00036
+3.00%
$ 360,225 $ 96,415
May 18, 4 AM $ 0.000367
+2.54%
$ 367,158 $ 92,367
May 18, 3 AM $ 0.000358
+5.88%
$ 358,146 $ 93,266
May 18, 2 AM $ 0.000338
-9.33%
$ 338,141 $ 86,096
May 18, 1 AM $ 0.000374
-4.94%
$ 373,826 $ 78,630
May 18, 12 AM $ 0.000398
+0.91%
$ 397,894 $ 90,989
May 17, 11 PM $ 0.000392
-1.33%
$ 391,504 $ 93,266
May 17, 10 PM $ 0.000399
-8.80%
$ 398,870 $ 94,815
May 17, 9 PM $ 0.000438
-5.40%
$ 437,442 $ 96,308
May 17, 8 PM $ 0.000463
-1.89%
$ 462,864 $ 100,694
May 17, 7 PM $ 0.00047
+6.75%
$ 469,957 $ 102,306
May 17, 6 PM $ 0.000434
-8.60%
$ 433,490 $ 94,614
May 17, 5 PM $ 0.000475
-10.85%
$ 474,922 $ 99,942
May 17, 4 PM $ 0.000535
+16.15%
$ 534,739 $ 109,620
May 17, 3 PM $ 0.000461
+5.68%
$ 460,447 $ 91,356
May 17, 2 PM $ 0.000435
+5.17%
$ 434,736 $ 78,578
May 17, 1 PM $ 0.000414
-6.33%
$ 413,863 $ 64,826
May 17, 12 PM $ 0.000448
+1.11%
$ 448,222 $ 55,794
May 17, 11 AM $ 0.000444
+2.66%
$ 443,488 $ 55,894
May 17, 10 AM $ 0.000421
-3.60%
$ 420,735 $ 54,628
May 17, 9 AM $ 0.000437
-10.15%
$ 436,810 $ 56,472
May 17, 8 AM $ 0.000487
+4.07%
$ 486,822 $ 46,955
May 17, 7 AM $ 0.000461
-2.49%
$ 460,798 $ 44,794
May 17, 6 AM $ 0.000473
-2.05%
$ 472,741 $ 49,952
May 17, 5 AM $ 0.000491
-2.08%
$ 490,431 $ 51,124