ADA Historical Data

ADA Page 5
Download
Date Close Price change Market cap Trading volume
Jun 1, 10 PM $ 0.000264
+2.12%
$ 264,086 $ 5,248
Jun 1, 9 PM $ 0.000257
-0.82%
$ 257,340 $ 5,132
Jun 1, 8 PM $ 0.00026
+1.03%
$ 259,485 $ 5,698
Jun 1, 5 PM $ 0.000253
+0.62%
$ 253,148 $ 5,205
Jun 1, 4 PM $ 0.000234
-1.45%
$ 233,649 $ 4,889
Jun 1, 3 PM $ 0.000236
-0.35%
$ 236,443 $ 4,786
Jun 1, 2 PM $ 0.000236
-0.36%
$ 236,401 $ 4,803
Jun 1, 1 PM $ 0.000235
+0.38%
$ 234,582 $ 5,030
Jun 1, 12 PM $ 0.000232
-0.27%
$ 232,083 $ 5,147
Jun 1, 10 AM $ 0.000239
+0.12%
$ 238,799 $ 6,055
Jun 1, 9 AM $ 0.000242
+0.78%
$ 241,656 $ 5,774
Jun 1, 8 AM $ 0.000238
+0.50%
$ 238,440 $ 5,670
Jun 1, 7 AM $ 0.000238
+0.13%
$ 238,126 $ 5,551
Jun 1, 6 AM $ 0.000239
+0.00%
$ 238,546 $ 5,580
Jun 1, 5 AM $ 0.000239
-1.62%
$ 238,715 $ 5,585
Jun 1, 4 AM $ 0.000242
+0.54%
$ 242,451 $ 5,420
Jun 1, 3 AM $ 0.00023
-4.57%
$ 230,372 $ 5,354
Jun 1, 2 AM $ 0.000241
+0.00%
$ 241,335 $ 4,379
Jun 1, 12 AM $ 0.000252
-0.19%
$ 251,832 $ 3,831
May 31, 11 PM $ 0.000253
-0.14%
$ 252,924 $ 3,809
May 31, 9 PM $ 0.000254
-4.05%
$ 253,761 $ 4,140
May 31, 7 PM $ 0.00026
-0.34%
$ 259,630 $ 3,714
May 31, 5 PM $ 0.000256
+0.00%
$ 256,397 $ 3,992
May 31, 4 PM $ 0.000258
-3.16%
$ 257,702 $ 4,026
May 31, 3 PM $ 0.000266
+1.78%
$ 265,518 $ 4,278
May 31, 2 PM $ 0.000265
+0.00%
$ 265,367 $ 4,971
May 31, 1 PM $ 0.000266
+0.77%
$ 265,915 $ 4,853
May 31, 12 PM $ 0.000264
+1.59%
$ 263,878 $ 4,848
May 31, 11 AM $ 0.00026
+0.00%
$ 259,552 $ 4,646
May 31, 10 AM $ 0.000269
-0.46%
$ 269,244 $ 4,261
May 31, 9 AM $ 0.000266
+0.00%
$ 265,647 $ 4,186
May 31, 8 AM $ 0.000267
-0.22%
$ 266,460 $ 4,604
May 31, 7 AM $ 0.000266
+0.00%
$ 266,414 $ 5,764
May 31, 5 AM $ 0.000268
+0.00%
$ 267,501 $ 5,969
May 31, 4 AM $ 0.000268
+0.00%
$ 267,510 $ 6,063
May 31, 3 AM $ 0.000268
+0.08%
$ 267,741 $ 6,214
May 31, 2 AM $ 0.000268
+0.00%
$ 267,932 $ 8,373
May 30, 11 PM $ 0.000268
-0.24%
$ 268,423 $ 27,427
May 30, 10 PM $ 0.000271
-1.55%
$ 271,158 $ 27,651
May 30, 9 PM $ 0.000276
+0.40%
$ 275,691 $ 27,970
May 30, 8 PM $ 0.000275
+0.54%
$ 274,596 $ 27,785
May 30, 7 PM $ 0.000271
+0.00%
$ 271,089 $ 27,516
May 30, 6 PM $ 0.000272
+5.03%
$ 271,900 $ 27,330
May 30, 5 PM $ 0.00026
+0.27%
$ 259,464 $ 26,110
May 30, 4 PM $ 0.000257
-1.19%
$ 256,628 $ 28,902
May 30, 3 PM $ 0.000261
-3.97%
$ 260,624 $ 28,426
May 30, 2 PM $ 0.000272
+2.24%
$ 271,856 $ 28,933
May 30, 1 PM $ 0.000264
-0.23%
$ 264,389 $ 28,350
May 30, 12 PM $ 0.000266
-0.01%
$ 266,363 $ 28,772
May 30, 11 AM $ 0.000266
-1.76%
$ 266,429 $ 28,429