ADA Historical Data

ADA Page 16
Download
Date Close Price change Market cap Trading volume
May 9, 9 AM $ 0.000852
+2.36%
$ 852,049 $ 233,564
May 9, 8 AM $ 0.000846
-7.23%
$ 845,497 $ 241,117
May 9, 7 AM $ 0.000912
+5.25%
$ 911,443 $ 265,196
May 9, 6 AM $ 0.000852
-0.74%
$ 851,780 $ 258,389
May 9, 5 AM $ 0.000843
+5.65%
$ 843,117 $ 254,425
May 9, 4 AM $ 0.000789
-3.65%
$ 788,607 $ 245,455
May 9, 3 AM $ 0.00082
-9.18%
$ 819,386 $ 252,455
May 9, 2 AM $ 0.000903
+2.00%
$ 902,475 $ 311,837
May 9, 1 AM $ 0.000885
+9.50%
$ 884,516 $ 339,528
May 9, 12 AM $ 0.000808
-3.60%
$ 807,816 $ 340,538
May 8, 11 PM $ 0.000838
+2.41%
$ 838,057 $ 373,558
May 8, 10 PM $ 0.000898
+8.89%
$ 897,855 $ 434,071
May 8, 9 PM $ 0.000824
-8.24%
$ 824,168 $ 456,856
May 8, 8 PM $ 0.000898
-7.96%
$ 898,150 $ 499,199
May 8, 7 PM $ 0.000978
+5.62%
$ 977,675 $ 564,842
May 8, 6 PM $ 0.000894
+7.63%
$ 894,266 $ 551,852
May 8, 5 PM $ 0.000784
-13.04%
$ 784,162 $ 541,529
May 8, 4 PM $ 0.000912
-17.64%
$ 911,504 $ 609,093
May 8, 3 PM $ 0.00111
+7.97%
$ 1.11 million $ 744,241
May 8, 2 PM $ 0.00102
-2.37%
$ 1.02 million $ 770,816
May 8, 1 PM $ 0.00107
+7.65%
$ 1.07 million $ 897,836
May 8, 12 PM $ 0.000978
-15.27%
$ 977,397 $ 925,250
May 8, 11 AM $ 0.00115
-8.81%
$ 1.15 million $ 1.56 million
May 8, 10 AM $ 0.00126
-8.24%
$ 1.26 million $ 1.92 million
May 8, 9 AM $ 0.00134
+2.56%
$ 1.34 million $ 2.03 million
May 8, 8 AM $ 0.0013
+9.56%
$ 1.3 million $ 1.97 million
May 8, 7 AM $ 0.00122
+2.51%
$ 1.22 million $ 1.79 million
May 8, 6 AM $ 0.00119
+7.30%
$ 1.19 million $ 1.79 million
May 8, 5 AM $ 0.00112
-1.04%
$ 1.12 million $ 1.67 million
May 8, 4 AM $ 0.00113
-7.09%
$ 1.13 million $ 1.68 million
May 8, 3 AM $ 0.00121
-20.35%
$ 1.21 million $ 1.82 million
May 8, 2 AM $ 0.00153
+37.39%
$ 1.52 million $ 2.28 million
May 8, 1 AM $ 0.00108
-15.10%
$ 1.08 million $ 1.57 million
May 8, 12 AM $ 0.00127
-6.07%
$ 1.27 million $ 1.77 million
May 7, 11 PM $ 0.00127
-16.83%
$ 1.27 million $ 1.74 million
May 7, 10 PM $ 0.00153
-15.41%
$ 1.53 million $ 2.04 million
May 7, 9 PM $ 0.00181
+13.33%
$ 1.81 million $ 2.31 million
May 7, 8 PM $ 0.00157
+1.27%
$ 1.57 million $ 1.98 million
May 7, 7 PM $ 0.00155
-22.28%
$ 1.55 million $ 1.92 million
May 7, 6 PM $ 0.002
+14.14%
$ 2 million $ 2.47 million
May 7, 5 PM $ 0.00175
+2.00%
$ 1.75 million $ 2.01 million
May 7, 11 AM $ 0.000214
+18.69%
$ 213,923 $ 28,970
May 7, 10 AM $ 0.00018
-8.02%
$ 179,961 $ 24,857
May 7, 9 AM $ 0.000194
+1.12%
$ 194,242 $ 26,521
May 7, 8 AM $ 0.000193
+0.17%
$ 192,555 $ 26,733
May 7, 7 AM $ 0.000193
+9.36%
$ 192,693 $ 26,639
May 7, 6 AM $ 0.000177
-2.66%
$ 177,051 $ 23,567
May 7, 5 AM $ 0.000187
-2.34%
$ 187,305 $ 23,573
May 7, 4 AM $ 0.000192
-2.12%
$ 192,340 $ 24,205
May 7, 3 AM $ 0.000197
-0.76%
$ 196,827 $ 21,687