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 3
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.

Sep 25, 10 AM $0.000277
+0.00%
$277,417 $228
Sep 25, 8 AM $0.000272
+1.00%
$271,545 $193
Sep 25, 7 AM $0.000269
-1.31%
$268,737 $123
Sep 24, 6 PM $0.000268
-0.34%
$267,517 $2,835
Sep 24, 4 PM $0.000269
+0.09%
$268,950 $2,909
Sep 24, 2 PM $0.000259
+0.00%
$259,429 $2,799
Sep 24, 9 AM $0.000253
+0.00%
$253,214 $2,923
Sep 24, 5 AM $0.000263
+0.00%
$262,538 $4,307
Sep 24, 4 AM $0.000261
+0.00%
$260,780 $4,267
Sep 23, 8 PM $0.000262
-0.32%
$262,205 $6,640
Sep 23, 7 PM $0.000258
+2.09%
$257,901 $4,019
Sep 23, 5 PM $0.000278
-0.34%
$277,610 $3,863
Sep 23, 4 PM $0.000279
-0.57%
$279,414 $3,832
Sep 23, 1 PM $0.000283
+0.00%
$283,107 $3,609
Sep 23, 12 PM $0.000283
+4.08%
$282,651 $3,098
Sep 23, 11 AM $0.000272
-0.75%
$271,790 $3,028
Sep 23, 10 AM $0.000274
+0.16%
$273,711 $3,023
Sep 23, 9 AM $0.000272
+0.00%
$271,695 $3,324
Sep 23, 7 AM $0.000263
+0.00%
$262,835 $2,846
Sep 23, 6 AM $0.000262
+0.00%
$261,752 $2,734
Sep 23, 5 AM $0.000269
-0.24%
$269,190 $2,240
Sep 23, 4 AM $0.000274
+1.48%
$273,931 $1,279
Sep 23, 1 AM $0.000281
+0.00%
$281,280 $905
Sep 23, 12 AM $0.000281
+0.00%
$281,008 $880
Sep 22, 10 PM $0.000283
+0.25%
$282,748 $781
Sep 22, 2 PM $0.000281
-0.01%
$281,179 $737
Sep 22, 12 PM $0.000281
+0.00%
$281,008 $681
Sep 22, 8 AM $0.000278
+0.55%
$277,979 $471
Sep 22, 3 AM $0.000287
+0.00%
$286,468 $227
Sep 21, 11 PM $0.000292
+0.00%
$291,888 $1,780
Sep 21, 9 PM $0.000294
+0.81%
$294,328 $1,768
Sep 21, 8 PM $0.000292
+0.65%
$291,909 $1,737
Sep 21, 7 PM $0.00029
+0.50%
$290,012 $1,666
Sep 21, 4 PM $0.000287
+1.33%
$287,182 $1,660
Sep 21, 2 PM $0.000284
+0.00%
$283,928 $1,484
Sep 21, 1 PM $0.000282
-1.93%
$282,208 $1,493
Sep 21, 10 AM $0.000279
+0.00%
$278,589 $1,919
Sep 21, 3 AM $0.000273
-2.40%
$272,891 $2,245
Sep 21, 1 AM $0.000283
-0.15%
$283,023 $2,197
Sep 21, 12 AM $0.000279
+0.00%
$279,120 $1,815
Sep 20, 8 PM $0.000274
+0.00%
$274,410 $6,933
Sep 20, 6 PM $0.000275
+0.00%
$274,801 $6,925
Sep 20, 4 PM $0.000276
+1.56%
$275,836 $7,747
Sep 20, 3 PM $0.000266
+0.00%
$265,600 $7,043
Sep 20, 1 PM $0.000265
+1.12%
$265,062 $8,038
Sep 20, 12 PM $0.000265
-0.46%
$264,603 $8,338
Sep 20, 11 AM $0.000266
+1.95%
$265,822 $5,630
Sep 20, 8 AM $0.000267
+0.00%
$266,947 $5,052
Sep 20, 6 AM $0.000267
+0.00%
$266,667 $6,404
Sep 20, 5 AM $0.000268
+0.00%
$267,480 $6,695