ADA Historical Data

ADA Page 19
Download
Date Close Price change Market cap Trading volume
May 3, 1 AM $ 0.000201
-4.30%
$ 200,891 $ 55,727
May 3, 12 AM $ 0.00021
+4.81%
$ 210,149 $ 57,358
May 2, 11 PM $ 0.000202
-1.06%
$ 201,606 $ 56,267
May 2, 10 PM $ 0.000204
-0.97%
$ 203,972 $ 57,777
May 2, 9 PM $ 0.000205
-13.09%
$ 205,386 $ 59,588
May 2, 8 PM $ 0.000237
+3.00%
$ 237,201 $ 64,895
May 2, 7 PM $ 0.000216
+0.00%
$ 216,127 $ 70,279
May 2, 6 PM $ 0.000216
-5.68%
$ 215,838 $ 68,838
May 2, 5 PM $ 0.00023
-2.89%
$ 229,911 $ 74,463
May 2, 4 PM $ 0.000237
+1.24%
$ 237,081 $ 79,477
May 2, 3 PM $ 0.000234
+0.79%
$ 234,415 $ 89,906
May 2, 2 PM $ 0.000233
-13.11%
$ 232,738 $ 101,430
May 2, 1 PM $ 0.00028
-13.58%
$ 279,562 $ 108,320
May 2, 12 PM $ 0.000324
-6.28%
$ 323,559 $ 117,670
May 2, 11 AM $ 0.000347
+1.82%
$ 347,062 $ 126,949
May 2, 10 AM $ 0.000341
-6.17%
$ 341,369 $ 129,167
May 2, 9 AM $ 0.000362
-3.77%
$ 362,211 $ 138,927
May 2, 8 AM $ 0.000377
-5.71%
$ 376,489 $ 144,344
May 2, 7 AM $ 0.000397
+5.10%
$ 396,834 $ 177,885
May 2, 6 AM $ 0.000376
+7.52%
$ 375,690 $ 171,355
May 2, 5 AM $ 0.000349
-2.90%
$ 349,431 $ 166,522
May 2, 4 AM $ 0.00036
-11.73%
$ 359,901 $ 160,307
May 2, 3 AM $ 0.000406
+3.19%
$ 405,977 $ 182,271
May 2, 2 AM $ 0.000392
+5.96%
$ 392,145 $ 179,701
May 2, 1 AM $ 0.00037
+0.31%
$ 370,415 $ 184,649
May 2, 12 AM $ 0.00037
+5.88%
$ 370,156 $ 197,357
May 1, 11 PM $ 0.00035
-2.86%
$ 349,898 $ 195,954
May 1, 10 PM $ 0.000359
-8.44%
$ 358,773 $ 208,773
May 1, 9 PM $ 0.000392
+0.87%
$ 392,277 $ 247,098
May 1, 8 PM $ 0.000392
-0.67%
$ 391,936 $ 278,717
May 1, 7 PM $ 0.000419
-30.02%
$ 419,340 $ 355,508
May 1, 6 PM $ 0.000598
-0.18%
$ 598,224 $ 1.28 million
May 1, 5 PM $ 0.000601
-2.87%
$ 601,183 $ 1.28 million
May 1, 4 PM $ 0.000614
-13.77%
$ 613,806 $ 1.31 million
May 1, 3 PM $ 0.000711
+56.74%
$ 711,131 $ 1.47 million
May 1, 2 PM $ 0.000459
+21.49%
$ 459,206 $ 906,300
May 1, 1 PM $ 0.000371
+16.87%
$ 371,253 $ 743,163
May 1, 12 PM $ 0.000323
-4.32%
$ 323,226 $ 635,681
May 1, 11 AM $ 0.000341
+9.07%
$ 340,577 $ 662,741
May 1, 10 AM $ 0.000312
+6.25%
$ 311,797 $ 606,659
May 1, 9 AM $ 0.000286
-11.95%
$ 285,542 $ 556,173
May 1, 8 AM $ 0.000325
-26.15%
$ 324,683 $ 620,139
May 1, 7 AM $ 0.000439
+36.85%
$ 439,006 $ 810,419
May 1, 6 AM $ 0.000323
-12.39%
$ 322,814 $ 590,417
May 1, 5 AM $ 0.000366
-3.63%
$ 365,471 $ 670,285
May 1, 4 AM $ 0.000381
+9.44%
$ 380,749 $ 691,733
May 1, 3 AM $ 0.000353
+1.12%
$ 352,998 $ 627,244
May 1, 2 AM $ 0.00035
+19.45%
$ 349,801 $ 623,713
May 1, 1 AM $ 0.000294
-9.55%
$ 293,840 $ 512,966
May 1, 12 AM $ 0.000326
-18.06%
$ 325,927 $ 568,702