ADA Historical Data

ADA Page 4
Download
Date Close Price change Market cap Trading volume
Jun 4, 1 PM $ 0.000259
+0.00%
$ 258,584 $ 6,175
Jun 4, 12 PM $ 0.000258
+2.13%
$ 257,968 $ 6,165
Jun 4, 11 AM $ 0.000252
+0.00%
$ 252,004 $ 5,983
Jun 4, 8 AM $ 0.000258
-0.19%
$ 257,503 $ 5,967
Jun 4, 7 AM $ 0.000258
+0.09%
$ 257,663 $ 6,163
Jun 4, 6 AM $ 0.000267
+0.00%
$ 266,696 $ 6,167
Jun 4, 5 AM $ 0.000264
-1.75%
$ 264,155 $ 6,419
Jun 4, 4 AM $ 0.000269
-1.25%
$ 269,096 $ 6,535
Jun 4, 2 AM $ 0.000258
+0.00%
$ 257,763 $ 5,978
Jun 4, 1 AM $ 0.000264
-7.37%
$ 264,233 $ 5,624
Jun 4, 12 AM $ 0.000288
-1.51%
$ 288,046 $ 5,093
Jun 3, 11 PM $ 0.000291
-7.40%
$ 290,680 $ 4,937
Jun 3, 10 PM $ 0.000311
+7.13%
$ 311,100 $ 4,091
Jun 3, 9 PM $ 0.000288
-0.34%
$ 287,707 $ 3,130
Jun 3, 8 PM $ 0.000284
+0.37%
$ 284,342 $ 3,301
Jun 3, 7 PM $ 0.000282
-1.58%
$ 282,049 $ 3,642
Jun 3, 5 PM $ 0.00028
+0.00%
$ 279,593 $ 3,612
Jun 3, 4 PM $ 0.000276
+3.98%
$ 276,125 $ 3,273
Jun 3, 3 PM $ 0.000266
-3.43%
$ 265,636 $ 2,630
Jun 3, 2 PM $ 0.000273
-0.82%
$ 273,026 $ 3,705
Jun 3, 1 PM $ 0.000276
+0.75%
$ 275,551 $ 3,711
Jun 3, 11 AM $ 0.000275
-2.38%
$ 274,484 $ 5,351
Jun 3, 10 AM $ 0.000279
+0.00%
$ 279,281 $ 7,759
Jun 3, 9 AM $ 0.00028
-0.34%
$ 279,922 $ 8,501
Jun 3, 8 AM $ 0.000282
-0.27%
$ 281,655 $ 8,604
Jun 3, 7 AM $ 0.000282
+0.00%
$ 281,837 $ 8,643
Jun 3, 6 AM $ 0.000282
+0.00%
$ 281,503 $ 8,426
Jun 3, 5 AM $ 0.00028
+1.45%
$ 279,695 $ 8,213
Jun 3, 4 AM $ 0.000278
+0.00%
$ -- $ 8,585
Jun 3, 3 AM $ 0.00028
-1.49%
$ 280,081 $ 8,472
Jun 3, 12 AM $ 0.000281
+0.00%
$ 280,680 $ 9,092
Jun 2, 11 PM $ 0.000281
+2.85%
$ 281,041 $ 9,339
Jun 2, 10 PM $ 0.000277
-2.17%
$ 277,116 $ 9,124
Jun 2, 9 PM $ 0.000281
+0.00%
$ 280,758 $ 9,391
Jun 2, 8 PM $ 0.000273
-2.11%
$ 272,724 $ 9,461
Jun 2, 7 PM $ 0.000278
+3.12%
$ 277,965 $ 9,114
Jun 2, 4 PM $ 0.000269
+0.00%
$ 268,640 $ 9,298
Jun 2, 3 PM $ 0.000269
-3.42%
$ 269,452 $ 9,353
Jun 2, 2 PM $ 0.000278
-4.84%
$ 277,798 $ 8,772
Jun 2, 1 PM $ 0.000292
-2.37%
$ 291,821 $ 9,128
Jun 2, 12 PM $ 0.000301
-2.02%
$ 300,791 $ 8,913
Jun 2, 11 AM $ 0.000306
+14.14%
$ 306,402 $ 7,814
Jun 2, 10 AM $ 0.000253
-0.27%
$ 253,031 $ 4,397
Jun 2, 9 AM $ 0.000262
+0.38%
$ 262,150 $ 4,511
Jun 2, 8 AM $ 0.000262
+1.31%
$ 261,518 $ 4,080
Jun 2, 5 AM $ 0.000258
-0.19%
$ 258,300 $ 4,139
Jun 2, 4 AM $ 0.000268
+0.87%
$ 268,378 $ 4,380
Jun 2, 1 AM $ 0.000269
+0.00%
$ 268,815 $ 5,800
Jun 2, 12 AM $ 0.000271
+2.40%
$ 270,800 $ 5,710
Jun 1, 10 PM $ 0.000264
+2.12%
$ 264,086 $ 5,248