ADA Historical Data

ADA Page 12
Download
Date Close Price change Market cap Trading volume
May 17, 5 AM $ 0.000491
-2.08%
$ 490,431 $ 51,124
May 17, 4 AM $ 0.000501
-1.11%
$ 500,987 $ 50,265
May 17, 3 AM $ 0.000508
+6.50%
$ 507,582 $ 50,722
May 17, 2 AM $ 0.000476
-7.32%
$ 475,637 $ 47,736
May 17, 1 AM $ 0.000513
-6.21%
$ 513,228 $ 49,736
May 17, 12 AM $ 0.000548
+0.37%
$ 547,915 $ 38,597
May 16, 11 PM $ 0.000537
-8.98%
$ 536,526 $ 37,208
May 16, 10 PM $ 0.000581
-4.02%
$ 580,773 $ 40,287
May 16, 9 PM $ 0.000599
-5.17%
$ 598,852 $ 40,766
May 16, 8 PM $ 0.000632
-0.54%
$ 631,571 $ 43,435
May 16, 7 PM $ 0.000635
-0.30%
$ 634,892 $ 45,586
May 16, 6 PM $ 0.000631
+0.84%
$ 631,149 $ 48,196
May 16, 5 PM $ 0.000627
-5.20%
$ 626,950 $ 47,518
May 16, 4 PM $ 0.000662
-1.88%
$ 661,767 $ 48,005
May 16, 3 PM $ 0.000674
+7.97%
$ 674,260 $ 52,695
May 16, 2 PM $ 0.000633
+2.07%
$ 632,831 $ 49,577
May 16, 1 PM $ 0.000621
-2.22%
$ 620,969 $ 51,284
May 16, 12 PM $ 0.000655
-0.23%
$ 655,076 $ 45,947
May 16, 11 AM $ 0.000657
+7.45%
$ 656,669 $ 46,966
May 16, 10 AM $ 0.000613
-1.19%
$ 612,993 $ 39,539
May 16, 9 AM $ 0.000623
-4.21%
$ 622,609 $ 40,929
May 16, 8 AM $ 0.000651
-1.14%
$ 650,577 $ 40,696
May 16, 7 AM $ 0.000642
-9.14%
$ 641,478 $ 42,755
May 16, 6 AM $ 0.000717
-0.15%
$ 716,525 $ 46,815
May 16, 5 AM $ 0.000718
-0.40%
$ 718,024 $ 48,557
May 16, 4 AM $ 0.00072
+0.96%
$ 719,961 $ 51,922
May 16, 3 AM $ 0.000713
-2.76%
$ 712,931 $ 54,142
May 16, 2 AM $ 0.000745
+3.89%
$ 744,654 $ 55,556
May 16, 1 AM $ 0.000714
+3.72%
$ 714,222 $ 58,421
May 16, 12 AM $ 0.000688
+0.20%
$ 687,426 $ 63,461
May 15, 11 PM $ 0.000688
-4.13%
$ 687,588 $ 64,165
May 15, 10 PM $ 0.000706
+10.29%
$ 706,060 $ 79,464
May 15, 9 PM $ 0.000641
-0.97%
$ 641,169 $ 82,515
May 15, 7 PM $ 0.000669
-7.81%
$ 668,806 $ 176,913
May 15, 6 PM $ 0.000698
+1.99%
$ 697,687 $ 219,177
May 15, 5 PM $ 0.000684
+1.96%
$ 683,686 $ 220,268
May 15, 4 PM $ 0.00067
-10.15%
$ 670,098 $ 222,016
May 15, 3 PM $ 0.000746
+5.91%
$ 745,511 $ 247,155
May 15, 2 PM $ 0.000704
-5.96%
$ 704,241 $ 233,430
May 15, 1 PM $ 0.000707
-2.97%
$ 706,782 $ 250,070
May 15, 12 PM $ 0.000714
-2.90%
$ 713,844 $ 244,597
May 15, 11 AM $ 0.000734
-1.06%
$ 734,175 $ 251,858
May 15, 10 AM $ 0.000744
+0.54%
$ 743,385 $ 254,365
May 15, 9 AM $ 0.000745
-5.49%
$ 745,325 $ 251,922
May 15, 8 AM $ 0.000789
-6.94%
$ 788,435 $ 269,178
May 15, 7 AM $ 0.000621
-5.24%
$ 620,849 $ 226,913
May 15, 6 AM $ 0.000654
-2.91%
$ 653,828 $ 214,694
May 15, 5 AM $ 0.000673
-3.59%
$ 673,117 $ 221,208
May 15, 4 AM $ 0.000699
+6.65%
$ 699,270 $ 226,845
May 15, 3 AM $ 0.000656
+1.64%
$ 655,410 $ 210,307