ADA Historical Data

ADA Page 3
Download
Date Close Price change Market cap Trading volume
Jun 8, 6 PM $ 0.000248
-0.52%
$ 247,798 $ 2,849
Jun 8, 1 PM $ 0.00024
-0.27%
$ 240,333 $ 2,995
Jun 8, 12 PM $ 0.000239
+0.00%
$ 239,343 $ 2,965
Jun 8, 9 AM $ 0.000237
-5.38%
$ 236,687 $ 3,092
Jun 8, 12 AM $ 0.00025
+0.00%
$ 250,134 $ 3,556
Jun 7, 10 PM $ 0.000253
+1.92%
$ 253,411 $ 4,010
Jun 7, 8 PM $ 0.000245
-0.32%
$ 245,447 $ 3,584
Jun 7, 7 PM $ 0.000248
+0.00%
$ 248,325 $ 3,522
Jun 7, 4 PM $ 0.00025
+0.00%
$ 249,888 $ 3,165
Jun 7, 12 PM $ 0.000232
-0.25%
$ 231,822 $ 2,929
Jun 7, 11 AM $ 0.000235
+0.00%
$ 234,987 $ 2,959
Jun 7, 9 AM $ 0.000237
+3.54%
$ 237,372 $ 2,884
Jun 7, 8 AM $ 0.000239
+0.00%
$ 239,395 $ 2,018
Jun 7, 7 AM $ 0.000251
+1.80%
$ 251,277 $ 1,449
Jun 7, 5 AM $ 0.000245
+0.00%
$ 244,585 $ 1,290
Jun 7, 4 AM $ 0.000246
+0.00%
$ 245,873 $ 1,305
Jun 7, 3 AM $ 0.000245
-0.01%
$ 245,414 $ 1,647
Jun 6, 11 PM $ 0.000254
+0.00%
$ 253,949 $ 1,776
Jun 6, 10 PM $ 0.000254
+4.16%
$ 253,557 $ 1,414
Jun 6, 9 PM $ 0.000244
+0.00%
$ 243,879 $ 1,372
Jun 6, 7 PM $ 0.000243
+0.34%
$ 243,251 $ 1,401
Jun 6, 4 AM $ 0.000233
-4.14%
$ 233,460 $ 5,113
Jun 6, 3 AM $ 0.00024
+0.00%
$ 240,214 $ 4,578
Jun 6, 12 AM $ 0.000241
+0.00%
$ 240,883 $ 4,503
Jun 5, 11 PM $ 0.000247
-0.12%
$ 247,436 $ 4,561
Jun 5, 10 PM $ 0.000248
-1.27%
$ 247,464 $ 4,538
Jun 5, 9 PM $ 0.000249
+2.21%
$ 249,001 $ 5,576
Jun 5, 8 PM $ 0.000244
+0.00%
$ 243,950 $ 6,392
Jun 5, 5 PM $ 0.000244
-1.65%
$ 244,076 $ 6,903
Jun 5, 3 PM $ 0.000244
-0.67%
$ 243,832 $ 7,545
Jun 5, 2 PM $ 0.000243
+0.00%
$ 242,573 $ 7,557
Jun 5, 12 PM $ 0.000235
-3.09%
$ 235,331 $ 7,280
Jun 5, 11 AM $ 0.000244
+0.16%
$ 244,188 $ 5,975
Jun 5, 9 AM $ 0.000245
+3.15%
$ 244,989 $ 5,931
Jun 5, 8 AM $ 0.000242
-5.53%
$ 242,273 $ 5,552
Jun 5, 7 AM $ 0.000256
-0.51%
$ 256,343 $ 5,456
Jun 5, 5 AM $ 0.000264
+0.00%
$ 263,875 $ 4,704
Jun 5, 2 AM $ 0.000267
+0.00%
$ 267,347 $ 5,178
Jun 5, 1 AM $ 0.000266
-1.02%
$ 265,982 $ 5,635
Jun 5, 12 AM $ 0.00027
+0.15%
$ 269,646 $ 6,693
Jun 4, 11 PM $ 0.000256
+0.53%
$ 255,768 $ 6,876
Jun 4, 10 PM $ 0.000253
-7.77%
$ 253,042 $ 7,438
Jun 4, 9 PM $ 0.000277
-0.40%
$ 276,870 $ 7,365
Jun 4, 8 PM $ 0.000279
+4.46%
$ 279,308 $ 7,336
Jun 4, 7 PM $ 0.000271
+0.00%
$ 270,680 $ 6,321
Jun 4, 6 PM $ 0.000274
+4.81%
$ 274,351 $ 6,088
Jun 4, 5 PM $ 0.000253
-1.56%
$ 252,995 $ 5,711
Jun 4, 3 PM $ 0.000259
+0.03%
$ 258,566 $ 5,682
Jun 4, 2 PM $ 0.00026
+0.00%
$ 260,223 $ 6,109
Jun 4, 1 PM $ 0.000259
+0.00%
$ 258,584 $ 6,175