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 17
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 18, 6 PM $0.000301
-2.55%
$300,834 $20,577
Aug 18, 5 PM $0.000306
-0.37%
$306,374 $19,978
Aug 18, 4 PM $0.000309
-4.28%
$309,097 $16,214
Aug 18, 3 PM $0.000324
-0.58%
$324,070 $18,581
Aug 18, 1 PM $0.000321
-3.22%
$321,333 $21,156
Aug 18, 12 PM $0.000332
-0.25%
$331,710 $21,256
Aug 18, 11 AM $0.000334
+0.48%
$333,998 $15,897
Aug 18, 9 AM $0.000332
+0.00%
$331,621 $21,017
Aug 18, 8 AM $0.000329
+0.00%
$329,386 $21,013
Aug 18, 7 AM $0.000329
+0.00%
$328,585 $15,117
Aug 18, 6 AM $0.000332
+0.00%
$331,831 $15,081
Aug 18, 5 AM $0.000331
+0.00%
$331,258 $15,695
Aug 18, 4 AM $0.000331
+0.26%
$330,710 $22,950
Aug 18, 3 AM $0.000323
+0.20%
$323,084 $22,548
Aug 18, 2 AM $0.000322
-1.06%
$322,022 $22,455
Aug 18, 1 AM $0.000315
+0.00%
$315,159 $20,954
Aug 18, 12 AM $0.000312
+0.20%
$312,431 $21,060
Aug 17, 11 PM $0.000311
+0.18%
$311,113 $20,548
Aug 17, 10 PM $0.000311
-2.53%
$310,694 $19,637
Aug 17, 9 PM $0.000328
+0.03%
$328,251 $22,785
Aug 17, 8 PM $0.000329
+0.00%
$-- $22,850
Aug 17, 7 PM $0.000329
-0.97%
$328,973 $22,790
Aug 17, 6 PM $0.000333
+0.15%
$332,774 $22,267
Aug 17, 5 PM $0.000332
+2.43%
$332,358 $22,798
Aug 17, 4 PM $0.000324
+2.01%
$324,421 $18,206
Aug 17, 3 PM $0.000319
+10.39%
$318,939 $16,809
Aug 17, 2 PM $0.000288
+0.42%
$288,276 $9,860
Aug 17, 12 PM $0.000284
+0.51%
$284,374 $9,901
Aug 17, 11 AM $0.000283
+0.00%
$282,978 $17,044
Aug 17, 10 AM $0.000285
-0.30%
$285,233 $17,959
Aug 17, 9 AM $0.000286
+0.98%
$286,082 $19,463
Aug 17, 7 AM $0.000287
-0.53%
$286,573 $19,569
Aug 17, 6 AM $0.00029
-0.23%
$289,598 $19,488
Aug 17, 5 AM $0.000287
-0.01%
$286,582 $9,848
Aug 17, 4 AM $0.000287
-1.25%
$286,777 $9,850
Aug 17, 3 AM $0.000286
+0.00%
$286,337 $9,645
Aug 17, 2 AM $0.000286
+0.17%
$286,281 $20,276
Aug 17, 1 AM $0.000286
+0.31%
$286,020 $20,348
Aug 17, 12 AM $0.000285
+1.03%
$285,083 $21,513
Aug 16, 11 PM $0.000282
-0.33%
$282,108 $27,893
Aug 16, 10 PM $0.000283
+2.58%
$282,516 $28,638
Aug 16, 9 PM $0.000275
-0.62%
$275,354 $24,580
Aug 16, 8 PM $0.000279
-0.53%
$279,162 $25,622
Aug 16, 7 PM $0.000281
+0.14%
$280,701 $25,530
Aug 16, 6 PM $0.000281
+1.98%
$280,943 $25,455
Aug 16, 5 PM $0.000272
-0.20%
$271,524 $24,288
Aug 16, 4 PM $0.000271
+0.06%
$271,052 $24,922
Aug 16, 3 PM $0.000271
-0.04%
$270,834 $25,482
Aug 16, 2 PM $0.000272
+1.22%
$272,296 $25,361
Aug 16, 1 PM $0.000269
+0.12%
$268,693 $24,973