Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

ADA Historical Data

ADA Page 13
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 27, 4 AM $0.000394
+0.00%
$394,118 $13,475
Aug 27, 3 AM $0.000393
+0.21%
$393,279 $19,217
Aug 27, 2 AM $0.000393
+0.26%
$392,797 $19,913
Aug 27, 1 AM $0.000391
-2.07%
$390,904 $20,458
Aug 27, 12 AM $0.0004
-0.21%
$399,906 $19,026
Aug 26, 11 PM $0.000398
+1.12%
$398,280 $19,238
Aug 26, 10 PM $0.000394
+0.54%
$394,015 $19,857
Aug 26, 9 PM $0.000388
+0.13%
$388,269 $20,668
Aug 26, 8 PM $0.000388
+0.19%
$387,438 $19,786
Aug 26, 7 PM $0.000387
-0.03%
$386,585 $19,765
Aug 26, 6 PM $0.000388
-0.57%
$388,038 $19,788
Aug 26, 5 PM $0.000395
+1.89%
$394,587 $20,067
Aug 26, 4 PM $0.000387
+2.93%
$387,206 $21,203
Aug 26, 3 PM $0.000376
+0.57%
$375,878 $20,868
Aug 26, 2 PM $0.000378
+0.00%
$-- $22,259
Aug 26, 1 PM $0.000379
-0.33%
$378,726 $22,267
Aug 26, 12 PM $0.00038
+0.25%
$380,208 $24,617
Aug 26, 11 AM $0.000383
+0.31%
$382,502 $18,312
Aug 26, 10 AM $0.000383
+1.57%
$382,499 $26,279
Aug 26, 9 AM $0.000377
-0.07%
$377,098 $26,084
Aug 26, 8 AM $0.000378
-2.71%
$377,713 $24,601
Aug 26, 7 AM $0.000388
+0.53%
$388,112 $22,108
Aug 26, 6 AM $0.000383
+0.13%
$383,355 $20,766
Aug 26, 5 AM $0.000382
+1.24%
$382,265 $20,963
Aug 26, 4 AM $0.000381
+0.34%
$380,700 $18,911
Aug 26, 3 AM $0.00038
+0.55%
$380,088 $18,823
Aug 26, 2 AM $0.000379
+2.42%
$379,369 $18,286
Aug 26, 1 AM $0.000368
-1.20%
$368,287 $21,095
Aug 26, 12 AM $0.000371
+0.57%
$370,971 $22,496
Aug 25, 11 PM $0.000371
-2.16%
$370,990 $27,522
Aug 25, 10 PM $0.000379
-0.58%
$379,093 $27,558
Aug 25, 9 PM $0.000381
+0.84%
$380,467 $27,549
Aug 25, 8 PM $0.000383
+0.06%
$383,201 $27,905
Aug 25, 7 PM $0.000383
-0.54%
$382,673 $27,957
Aug 25, 6 PM $0.000384
+0.00%
$383,864 $30,489
Aug 25, 5 PM $0.000368
-3.21%
$367,562 $31,843
Aug 25, 4 PM $0.00038
+0.00%
$380,219 $29,770
Aug 25, 3 PM $0.000381
-1.30%
$380,561 $29,357
Aug 25, 2 PM $0.000386
-0.45%
$385,469 $29,118
Aug 25, 1 PM $0.000392
-1.44%
$391,733 $27,757
Aug 25, 12 PM $0.000397
-1.66%
$397,154 $25,109
Aug 25, 11 AM $0.000405
-0.31%
$404,462 $23,967
Aug 25, 10 AM $0.000406
+0.03%
$406,106 $24,808
Aug 25, 9 AM $0.000407
-0.62%
$406,688 $14,174
Aug 25, 8 AM $0.00041
-0.38%
$409,875 $25,591
Aug 25, 7 AM $0.000417
+0.00%
$417,404 $26,364
Aug 25, 6 AM $0.000416
-0.83%
$415,512 $26,370
Aug 25, 5 AM $0.000421
+0.00%
$420,992 $26,834
Aug 25, 3 AM $0.00042
+1.05%
$420,227 $27,512
Aug 25, 2 AM $0.00042
+1.41%
$420,134 $27,131