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 18
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 16, 1 PM $0.000269
+0.12%
$268,693 $24,973
Aug 16, 12 PM $0.000268
-9.77%
$268,061 $24,549
Aug 16, 11 AM $0.000298
+0.00%
$297,569 $16,900
Aug 16, 10 AM $0.000296
-1.23%
$296,069 $15,970
Aug 16, 9 AM $0.000299
+2.61%
$299,299 $13,414
Aug 16, 8 AM $0.00031
+0.00%
$310,250 $14,418
Aug 16, 7 AM $0.00031
+0.99%
$310,213 $14,366
Aug 16, 6 AM $0.000308
-0.21%
$307,699 $14,184
Aug 16, 5 AM $0.000309
+0.00%
$308,767 $14,718
Aug 16, 4 AM $0.000309
+0.06%
$309,127 $14,731
Aug 16, 3 AM $0.000309
+0.42%
$309,032 $15,059
Aug 16, 2 AM $0.000309
+0.55%
$308,992 $15,027
Aug 16, 1 AM $0.000307
+0.88%
$307,235 $14,778
Aug 16, 12 AM $0.000302
-11.40%
$301,826 $13,017
Aug 15, 11 PM $0.000343
-2.37%
$342,454 $6,230
Aug 15, 10 PM $0.000351
-1.88%
$351,175 $5,149
Aug 15, 9 PM $0.00036
-1.63%
$359,729 $4,405
Aug 15, 8 PM $0.000365
+0.00%
$365,328 $4,519
Aug 15, 7 PM $0.000365
-0.06%
$365,019 $6,821
Aug 15, 6 PM $0.000365
-0.09%
$365,251 $8,534
Aug 15, 5 PM $0.000364
+0.00%
$363,958 $11,195
Aug 15, 4 PM $0.000364
+3.05%
$364,070 $11,324
Aug 15, 3 PM $0.000354
-0.51%
$354,105 $13,304
Aug 15, 2 PM $0.000356
+0.71%
$356,006 $13,498
Aug 15, 1 PM $0.000354
+0.00%
$353,626 $25,859
Aug 15, 12 PM $0.000353
+0.23%
$352,978 $26,897
Aug 15, 11 AM $0.000352
+0.00%
$351,479 $32,878
Aug 15, 10 AM $0.000353
+0.18%
$352,844 $32,975
Aug 15, 9 AM $0.000352
-1.46%
$352,029 $32,748
Aug 15, 8 AM $0.000357
+0.22%
$356,595 $47,210
Aug 15, 7 AM $0.000358
+0.00%
$357,438 $51,346
Aug 15, 6 AM $0.00036
+0.04%
$359,730 $51,579
Aug 15, 5 AM $0.00036
+0.00%
$360,345 $54,434
Aug 15, 4 AM $0.00036
-0.72%
$360,168 $57,290
Aug 15, 3 AM $0.000364
-0.41%
$364,258 $57,554
Aug 15, 2 AM $0.000364
-0.32%
$364,170 $58,328
Aug 15, 12 AM $0.000365
+0.21%
$365,345 $63,244
Aug 14, 11 PM $0.000365
+1.43%
$365,242 $64,405
Aug 14, 10 PM $0.00036
+0.74%
$360,168 $64,059
Aug 14, 9 PM $0.000356
+0.15%
$355,835 $63,698
Aug 14, 8 PM $0.000356
-1.49%
$355,535 $65,205
Aug 14, 7 PM $0.000362
-5.01%
$362,229 $67,243
Aug 14, 6 PM $0.000383
-0.69%
$382,454 $66,841
Aug 14, 5 PM $0.000382
+0.30%
$382,354 $65,944
Aug 14, 4 PM $0.000381
-5.00%
$380,846 $65,229
Aug 14, 3 PM $0.000407
-2.70%
$406,739 $66,421
Aug 14, 2 PM $0.000419
-4.03%
$418,778 $66,305
Aug 14, 1 PM $0.000436
+17.71%
$435,511 $51,213
Aug 14, 12 PM $0.00037
+0.28%
$369,980 $42,668
Aug 14, 11 AM $0.000369
+0.00%
$369,081 $37,443