ADA Historical Data

ADA Page 20
Download
Date Close Price change Market cap Trading volume
May 1, 1 AM $ 0.000294
-9.55%
$ 293,840 $ 512,966
May 1, 12 AM $ 0.000326
-18.06%
$ 325,927 $ 568,702
Apr 30, 6 PM $ 0.0000503
+0.00%
$ 50,309 $ 2,106
Apr 30, 10 AM $ 0.0000488
+0.06%
$ 48,789 $ 2,773
Apr 30, 5 AM $ 0.0000488
+0.00%
$ 48,780 $ 2,516
Apr 30, 2 AM $ 0.0000522
+0.00%
$ 52,164 $ 2,439
Apr 29, 9 PM $ 0.0000513
+0.00%
$ 51,248 $ 2,306
Apr 29, 8 PM $ 0.0000511
+0.00%
$ 51,130 $ 2,268
Apr 29, 7 PM $ 0.0000498
+0.00%
$ 49,774 $ 2,726
Apr 29, 6 PM $ 0.00005
-3.55%
$ 49,957 $ 2,724
Apr 29, 3 PM $ 0.000052
+3.49%
$ 51,969 $ 4,859
Apr 29, 12 PM $ 0.0000503
-4.88%
$ 50,334 $ 4,670
Apr 28, 10 PM $ 0.0000543
+0.00%
$ 54,305 $ 6,250
Apr 28, 9 PM $ 0.0000545
+1.29%
$ 54,474 $ 6,269
Apr 28, 7 PM $ 0.0000594
+0.00%
$ 59,378 $ 6,722
Apr 28, 5 PM $ 0.0000599
+11.03%
$ 59,912 $ 6,742
Apr 28, 4 PM $ 0.0000594
-1.51%
$ 59,434 $ 3,654
Apr 28, 2 PM $ 0.0000618
+8.84%
$ 61,747 $ 4,742
Apr 28, 1 PM $ 0.0000542
+0.00%
$ 54,240 $ 4,127
Apr 28, 12 PM $ 0.0000542
+0.00%
$ 54,143 $ 4,126
Apr 28, 10 AM $ 0.0000562
+0.00%
$ 56,217 $ 4,040
Apr 28, 9 AM $ 0.0000557
+19.15%
$ 55,646 $ 2,670
Apr 28, 8 AM $ 0.0000475
+0.00%
$ 47,483 $ 1,908
Apr 28, 1 AM $ 0.0000443
+0.00%
$ 44,338 $ 1,654
Apr 27, 10 PM $ 0.0000437
+0.00%
$ 43,701 $ 1,760
Apr 27, 9 PM $ 0.0000443
-0.69%
$ 44,260 $ 1,653
Apr 27, 8 PM $ 0.0000452
-2.75%
$ 45,197 $ 1,670
Apr 27, 5 PM $ 0.0000471
+0.46%
$ 47,111 $ 2,207
Apr 27, 4 PM $ 0.0000469
+4.41%
$ 46,886 $ 2,154
Apr 27, 3 PM $ 0.0000486
+0.00%
$ 48,580 $ 1,604
Apr 27, 8 AM $ 0.0000489
+0.00%
$ 48,908 $ 2,993
Apr 26, 10 PM $ 0.0000486
+0.00%
$ 48,573 $ 3,864
Apr 26, 8 PM $ 0.0000498
-1.25%
$ 49,813 $ 4,170
Apr 26, 7 PM $ 0.0000505
+0.16%
$ 50,527 $ 4,281
Apr 26, 6 PM $ 0.0000487
-7.02%
$ 48,712 $ 4,058
Apr 26, 4 PM $ 0.0000527
+0.00%
$ 52,720 $ 9,007
Apr 26, 1 PM $ 0.0000546
+0.00%
$ 54,598 $ 8,494
Apr 26, 12 PM $ 0.0000541
+0.00%
$ 54,099 $ 8,998
Apr 26, 11 AM $ 0.0000541
+0.68%
$ 54,113 $ 9,218
Apr 26, 10 AM $ 0.0000542
+12.32%
$ 54,179 $ 11,075
Apr 26, 9 AM $ 0.0000513
-4.82%
$ 51,338 $ 11,023
Apr 26, 7 AM $ 0.0000549
-0.39%
$ 54,889 $ 11,695
Apr 26, 6 AM $ 0.0000581
+0.30%
$ 58,105 $ 11,861
Apr 26, 5 AM $ 0.0000595
-0.55%
$ 59,464 $ 12,141
Apr 26, 4 AM $ 0.0000596
+0.00%
$ 59,628 $ 12,258
Apr 26, 3 AM $ 0.0000572
+0.00%
$ 57,183 $ 12,225
Apr 26, 2 AM $ 0.0000572
+0.00%
$ 57,170 $ 11,818
Apr 26, 1 AM $ 0.0000567
-1.07%
$ 56,728 $ 11,790
Apr 26, 12 AM $ 0.0000579
+1.21%
$ 57,881 $ 11,715
Apr 25, 5 PM $ 0.0000682
+16.84%
$ 68,233 $ 9,767