ADA Historical Data

ADA Page 13
Download
Date Close Price change Market cap Trading volume
May 15, 3 AM $ 0.000656
+1.64%
$ 655,410 $ 210,307
May 14, 9 PM $ 0.000862
-1.13%
$ 861,462 $ 146,240
May 14, 8 PM $ 0.000869
-1.36%
$ 868,918 $ 148,203
May 14, 7 PM $ 0.000879
+8.04%
$ 878,762 $ 163,604
May 14, 6 PM $ 0.000827
+1.47%
$ 827,224 $ 102,218
May 14, 5 PM $ 0.000809
-0.31%
$ 809,198 $ 98,482
May 14, 4 PM $ 0.000844
-4.20%
$ 843,564 $ 95,053
May 14, 3 PM $ 0.000873
-9.20%
$ 872,460 $ 95,754
May 14, 2 PM $ 0.000944
+3.26%
$ 943,432 $ 101,853
May 14, 1 PM $ 0.000914
+0.58%
$ 913,660 $ 117,937
May 14, 12 PM $ 0.000912
+13.54%
$ 911,474 $ 112,895
May 14, 11 AM $ 0.000803
+1.50%
$ 803,235 $ 99,066
May 14, 10 AM $ 0.000793
-3.92%
$ 793,081 $ 98,237
May 14, 9 AM $ 0.000833
+0.34%
$ 833,359 $ 101,107
May 14, 8 AM $ 0.000832
-0.90%
$ 831,581 $ 99,548
May 14, 7 AM $ 0.000837
+0.95%
$ 836,966 $ 100,278
May 14, 6 AM $ 0.000817
+1.18%
$ 816,932 $ 99,196
May 14, 5 AM $ 0.000792
+0.26%
$ 792,286 $ 100,442
May 14, 4 AM $ 0.00079
-3.06%
$ 789,665 $ 100,796
May 14, 3 AM $ 0.000815
-1.60%
$ 814,906 $ 105,651
May 14, 2 AM $ 0.000815
+1.93%
$ 814,568 $ 109,425
May 14, 1 AM $ 0.000801
+1.11%
$ 800,779 $ 105,667
May 14, 12 AM $ 0.000797
-9.10%
$ 796,761 $ 101,038
May 13, 11 PM $ 0.000877
+10.78%
$ 876,811 $ 102,874
May 13, 10 PM $ 0.000788
-6.97%
$ 787,860 $ 93,715
May 13, 9 PM $ 0.000847
+4.10%
$ 847,169 $ 101,588
May 13, 8 PM $ 0.000814
-8.12%
$ 813,789 $ 110,227
May 13, 7 PM $ 0.000863
-4.36%
$ 862,938 $ 101,721
May 13, 6 PM $ 0.0009
-4.23%
$ 900,144 $ 100,418
May 13, 5 PM $ 0.000943
-0.83%
$ 943,065 $ 105,190
May 13, 4 PM $ 0.000952
+0.30%
$ 951,482 $ 119,638
May 13, 3 PM $ 0.000937
+9.38%
$ 937,070 $ 127,658
May 13, 2 PM $ 0.000859
-7.10%
$ 858,688 $ 134,030
May 13, 1 PM $ 0.000939
-10.00%
$ 939,155 $ 136,721
May 13, 12 PM $ 0.00104
-5.84%
$ 1.04 million $ 182,174
May 13, 11 AM $ 0.0011
+7.22%
$ 1.1 million $ 200,034
May 13, 10 AM $ 0.00103
-0.68%
$ 1.03 million $ 188,237
May 13, 9 AM $ 0.00104
+2.40%
$ 1.04 million $ 196,348
May 13, 8 AM $ 0.00101
+1.77%
$ 1.01 million $ 196,620
May 13, 7 AM $ 0.000994
+3.31%
$ 993,355 $ 228,260
May 13, 6 AM $ 0.000971
-3.65%
$ 971,141 $ 221,455
May 13, 5 AM $ 0.00101
+1.32%
$ 1.01 million $ 233,961
May 13, 4 AM $ 0.000971
-6.81%
$ 971,183 $ 241,404
May 13, 3 AM $ 0.00104
+4.80%
$ 1.04 million $ 252,565
May 13, 2 AM $ 0.000994
-6.43%
$ 994,204 $ 238,587
May 13, 1 AM $ 0.00106
+1.05%
$ 1.06 million $ 250,060
May 13, 12 AM $ 0.00105
-0.61%
$ 1.05 million $ 254,222
May 12, 11 PM $ 0.00106
+1.73%
$ 1.06 million $ 255,604
May 12, 10 PM $ 0.00104
+13.73%
$ 1.04 million $ 253,956
May 12, 9 PM $ 0.000917
-10.94%
$ 916,800 $ 219,961