ADA Historical Data

ADA Page 21
Download
Date Close Price change Market cap Trading volume
Apr 25, 5 PM $ 0.0000682
+16.84%
$ 68,233 $ 9,767
Apr 25, 4 PM $ 0.0000582
+1.60%
$ 58,199 $ 5,390
Apr 25, 3 PM $ 0.0000649
+0.00%
$ 64,888 $ 5,490
Apr 25, 2 PM $ 0.000065
-1.83%
$ 64,963 $ 5,603
Apr 25, 1 PM $ 0.0000665
+0.66%
$ 66,485 $ 5,590
Apr 25, 12 PM $ 0.0000662
-2.11%
$ 66,197 $ 5,426
Apr 25, 11 AM $ 0.0000686
+11.60%
$ 68,628 $ 5,250
Apr 25, 10 AM $ 0.0000652
+2.84%
$ 65,214 $ 2,574
Apr 25, 6 AM $ 0.0000596
+0.16%
$ 59,559 $ 908
Apr 25, 5 AM $ 0.0000596
+0.00%
$ 59,576 $ 1,441
Apr 25, 4 AM $ 0.0000594
+0.00%
$ 59,407 $ 1,443
Apr 25, 3 AM $ 0.0000573
+0.00%
$ 57,312 $ 2,131
Apr 24, 2 PM $ 0.0000489
+0.00%
$ 48,892 $ 5,595
Apr 24, 4 AM $ 0.0000403
-8.99%
$ 40,252 $ 4,964
Apr 24, 2 AM $ 0.0000442
+0.56%
$ 44,212 $ 4,756
Apr 24, 1 AM $ 0.000044
-0.45%
$ 43,949 $ 4,707
Apr 24, 12 AM $ 0.0000444
+0.00%
$ 44,350 $ 4,945
Apr 23, 11 PM $ 0.0000446
-0.83%
$ 44,610 $ 7,656
Apr 23, 10 PM $ 0.000045
-0.59%
$ 44,963 $ 7,671
Apr 23, 9 PM $ 0.0000458
-0.27%
$ 45,793 $ 8,382
Apr 23, 8 PM $ 0.0000462
+2.87%
$ 46,193 $ 10,842
Apr 23, 7 PM $ 0.0000451
-3.71%
$ 45,094 $ 14,139
Apr 23, 6 PM $ 0.000047
-1.39%
$ 46,985 $ 15,014
Apr 23, 5 PM $ 0.0000478
-0.73%
$ 47,771 $ 15,158
Apr 23, 4 PM $ 0.0000479
-11.25%
$ 47,931 $ 15,433
Apr 23, 3 PM $ 0.0000541
-9.29%
$ 54,046 $ 17,140
Apr 23, 2 PM $ 0.0000599
+0.00%
$ 59,896 $ 16,094
Apr 23, 1 PM $ 0.0000588
+0.00%
$ 58,841 $ 19,095
Apr 23, 12 PM $ 0.0000616
-1.20%
$ 61,544 $ 18,853
Apr 23, 11 AM $ 0.0000617
-7.13%
$ 61,660 $ 19,581
Apr 23, 10 AM $ 0.0000666
+0.00%
$ 66,629 $ 20,342
Apr 23, 8 AM $ 0.000067
+0.00%
$ 66,975 $ 20,579
Apr 23, 6 AM $ 0.0000657
+0.00%
$ 65,692 $ 20,400
Apr 23, 5 AM $ 0.0000665
+0.00%
$ 66,455 $ 20,563
Apr 23, 1 AM $ 0.0000658
-1.44%
$ 65,756 $ 20,140
Apr 23, 12 AM $ 0.0000625
+4.46%
$ 62,536 $ 20,368
Apr 22, 10 PM $ 0.0000744
+0.16%
$ 74,382 $ 17,070
Apr 22, 9 PM $ 0.0000747
-5.75%
$ 74,649 $ 17,042
Apr 22, 8 PM $ 0.0000747
+70.85%
$ 74,650 $ 13,980
Apr 22, 7 PM $ 0.0000429
+6.80%
$ 42,848 $ 4,542
Apr 22, 5 PM $ 0.0000405
+0.00%
$ -- $ 3,570
Apr 22, 4 PM $ 0.0000407
-9.01%
$ 40,715 $ 3,231
Apr 22, 2 PM $ 0.0000411
+0.00%
$ 41,144 $ 3,161
Apr 22, 1 PM $ 0.0000451
+2.73%
$ 45,103 $ 2,347
Apr 22, 5 AM $ 0.0000456
-0.19%
$ 45,605 $ 687
Apr 21, 3 PM $ 0.0000478
+0.00%
$ 47,782 $ 1,013
Apr 21, 12 PM $ 0.0000484
+0.00%
$ 48,440 $ 913
Apr 21, 4 AM $ 0.0000422
+0.00%
$ 42,236 $ 752
Apr 21, 12 AM $ 0.0000462
+0.00%
$ 46,169 $ 737
Apr 20, 10 AM $ 0.0000457
-0.30%
$ 45,721 $ 1,480