ADA Historical Data

ADA Page 7
Download
Date Close Price change Market cap Trading volume
May 28, 2 AM $ 0.000334
+0.00%
$ 333,718 $ 10,202
May 28, 1 AM $ 0.000341
-0.73%
$ 340,725 $ 10,242
May 27, 10 PM $ 0.000341
+2.84%
$ 340,927 $ 10,367
May 27, 9 PM $ 0.000335
-0.92%
$ 334,559 $ 10,102
May 27, 8 PM $ 0.000339
-0.75%
$ 339,165 $ 11,292
May 27, 7 PM $ 0.000342
-0.44%
$ 342,134 $ 17,309
May 27, 6 PM $ 0.000344
-0.33%
$ 343,652 $ 17,610
May 27, 5 PM $ 0.000345
+2.24%
$ 344,681 $ 18,573
May 27, 4 PM $ 0.000337
+0.00%
$ 336,807 $ 17,969
May 27, 3 PM $ 0.000338
+2.00%
$ 338,440 $ 19,361
May 27, 2 PM $ 0.000331
-4.93%
$ 330,711 $ 20,618
May 27, 1 PM $ 0.000349
+1.17%
$ 349,124 $ 20,772
May 27, 12 PM $ 0.000345
-5.86%
$ 345,079 $ 16,216
May 27, 11 AM $ 0.000366
-0.08%
$ 366,181 $ 17,829
May 27, 10 AM $ 0.000356
+0.12%
$ 355,563 $ 18,401
May 27, 9 AM $ 0.000359
-1.95%
$ 359,400 $ 17,785
May 27, 8 AM $ 0.000367
+0.00%
$ 366,730 $ 17,897
May 27, 7 AM $ 0.000368
-0.95%
$ 367,553 $ 18,146
May 27, 6 AM $ 0.000373
-0.16%
$ 372,652 $ 18,794
May 27, 5 AM $ 0.000373
+0.16%
$ 372,852 $ 19,233
May 27, 4 AM $ 0.000372
-0.15%
$ 371,872 $ 20,715
May 27, 3 AM $ 0.000373
-0.97%
$ 373,433 $ 22,021
May 27, 2 AM $ 0.000378
+0.00%
$ 378,355 $ 23,303
May 27, 1 AM $ 0.000377
+0.33%
$ 376,732 $ 23,183
May 27, 12 AM $ 0.00037
+0.00%
$ 370,076 $ 22,988
May 26, 11 PM $ 0.000371
+0.44%
$ 370,793 $ 22,666
May 26, 10 PM $ 0.00037
+0.16%
$ 370,324 $ 22,604
May 26, 9 PM $ 0.000371
+1.23%
$ 371,048 $ 22,857
May 26, 8 PM $ 0.000386
+4.43%
$ 386,419 $ 25,509
May 26, 7 PM $ 0.000368
-0.42%
$ 367,615 $ 18,914
May 26, 6 PM $ 0.000376
-5.84%
$ 376,223 $ 18,690
May 26, 5 PM $ 0.000401
+3.88%
$ 400,865 $ 18,954
May 26, 4 PM $ 0.000386
-3.28%
$ 386,339 $ 19,866
May 26, 3 PM $ 0.000399
-3.17%
$ 398,820 $ 19,867
May 26, 2 PM $ 0.000409
+3.02%
$ 408,634 $ 18,329
May 26, 1 PM $ 0.000399
+5.26%
$ 398,868 $ 16,191
May 26, 12 PM $ 0.000379
-2.95%
$ 379,438 $ 15,828
May 26, 11 AM $ 0.00039
-3.24%
$ 389,892 $ 15,846
May 26, 10 AM $ 0.000402
+1.22%
$ 402,198 $ 15,686
May 26, 9 AM $ 0.000398
+0.00%
$ 397,582 $ 16,328
May 26, 8 AM $ 0.000401
-0.81%
$ 400,596 $ 16,328
May 26, 7 AM $ 0.0004
+2.16%
$ 400,435 $ 16,288
May 26, 6 AM $ 0.000392
-3.53%
$ 391,443 $ 17,190
May 26, 5 AM $ 0.000409
+19.11%
$ 409,092 $ 17,314
May 26, 4 AM $ 0.000345
-0.23%
$ 344,594 $ 15,768
May 26, 3 AM $ 0.000366
-3.73%
$ 365,718 $ 15,872
May 26, 1 AM $ 0.000356
+0.00%
$ 356,377 $ 15,116
May 25, 11 PM $ 0.00036
+1.91%
$ 360,028 $ 16,284
May 25, 10 PM $ 0.000355
+2.66%
$ 354,915 $ 16,256
May 25, 9 PM $ 0.000347
-5.28%
$ 346,873 $ 17,120