ADA Historical Data

ADA Page 8
Download
Date Close Price change Market cap Trading volume
May 25, 8 PM $ 0.000365
-0.71%
$ 365,297 $ 14,607
May 25, 7 PM $ 0.000369
-0.37%
$ 369,129 $ 14,451
May 25, 6 PM $ 0.000372
+1.96%
$ 371,564 $ 14,981
May 25, 5 PM $ 0.000364
-4.35%
$ 364,094 $ 16,056
May 25, 4 PM $ 0.000378
-3.35%
$ 378,250 $ 15,408
May 25, 3 PM $ 0.000392
+2.17%
$ 392,303 $ 16,727
May 25, 2 PM $ 0.000384
+2.74%
$ 384,428 $ 19,276
May 25, 1 PM $ 0.000382
+0.02%
$ 381,861 $ 19,894
May 25, 12 PM $ 0.000384
+0.00%
$ 384,331 $ 20,849
May 25, 11 AM $ 0.000384
+0.22%
$ 384,400 $ 21,435
May 25, 10 AM $ 0.000384
-3.83%
$ 383,758 $ 24,393
May 25, 9 AM $ 0.000401
-0.01%
$ 400,474 $ 26,757
May 25, 8 AM $ 0.0004
+1.43%
$ 400,192 $ 27,196
May 25, 7 AM $ 0.000405
+0.00%
$ 404,547 $ 27,253
May 25, 6 AM $ 0.000414
+6.72%
$ 413,763 $ 28,210
May 25, 5 AM $ 0.000388
+13.39%
$ 387,737 $ 27,182
May 25, 4 AM $ 0.000342
+0.28%
$ 342,084 $ 21,951
May 25, 3 AM $ 0.000344
+1.44%
$ 343,519 $ 23,031
May 25, 2 AM $ 0.000339
+0.09%
$ 339,159 $ 22,838
May 25, 1 AM $ 0.000339
-0.24%
$ 339,212 $ 24,948
May 25, 12 AM $ 0.000346
+0.08%
$ 345,628 $ 25,841
May 24, 11 PM $ 0.000344
+4.60%
$ 344,337 $ 33,385
May 24, 10 PM $ 0.000338
-4.42%
$ 337,559 $ 50,907
May 24, 9 PM $ 0.000354
+2.14%
$ 353,673 $ 129,450
May 24, 8 PM $ 0.000347
-0.80%
$ 346,858 $ 127,292
May 24, 7 PM $ 0.000349
-1.76%
$ 349,196 $ 128,588
May 24, 6 PM $ 0.000355
-5.99%
$ 355,409 $ 130,691
May 24, 5 PM $ 0.000374
+4.10%
$ 374,042 $ 137,701
May 24, 4 PM $ 0.000361
+0.45%
$ 360,813 $ 130,444
May 24, 3 PM $ 0.000359
-5.26%
$ 359,358 $ 129,263
May 24, 2 PM $ 0.00038
+0.81%
$ 379,471 $ 136,357
May 24, 1 PM $ 0.000374
-1.00%
$ 373,798 $ 135,228
May 24, 12 PM $ 0.000378
+3.45%
$ 377,958 $ 135,676
May 24, 11 AM $ 0.000363
-10.62%
$ 362,771 $ 132,520
May 24, 10 AM $ 0.000406
+2.45%
$ 405,648 $ 144,141
May 24, 9 AM $ 0.000394
-0.89%
$ 393,592 $ 139,090
May 24, 8 AM $ 0.000385
-2.34%
$ 384,708 $ 145,091
May 24, 7 AM $ 0.000394
-1.43%
$ 393,979 $ 143,509
May 24, 6 AM $ 0.00038
-6.78%
$ 379,714 $ 145,284
May 24, 5 AM $ 0.000407
+10.37%
$ 407,133 $ 146,682
May 24, 4 AM $ 0.000371
-3.72%
$ 370,769 $ 132,399
May 23, 10 PM $ 0.000307
+1.10%
$ 306,668 $ 21,083
May 23, 9 PM $ 0.000303
-3.13%
$ 303,384 $ 20,835
May 23, 8 PM $ 0.000313
+3.59%
$ 313,431 $ 21,207
May 23, 7 PM $ 0.000304
-1.50%
$ 303,574 $ 26,348
May 23, 6 PM $ 0.000306
+2.46%
$ 305,534 $ 27,443
May 23, 5 PM $ 0.000299
-0.33%
$ 298,591 $ 26,867
May 23, 4 PM $ 0.0003
+0.10%
$ 299,666 $ 27,837
May 23, 3 PM $ 0.000296
+10.70%
$ 295,566 $ 27,561
May 23, 2 PM $ 0.000265
-3.02%
$ 264,662 $ 24,187