ADA Historical Data

ADA Page 9
Download
Date Close Price change Market cap Trading volume
May 23, 1 PM $ 0.000274
+0.57%
$ 273,952 $ 26,927
May 23, 12 PM $ 0.000277
-1.24%
$ 276,655 $ 27,019
May 23, 11 AM $ 0.00028
+2.82%
$ 279,822 $ 26,011
May 23, 10 AM $ 0.000278
-0.68%
$ 278,354 $ 26,497
May 23, 9 AM $ 0.00028
-6.53%
$ 280,145 $ 27,367
May 23, 8 AM $ 0.000303
-7.41%
$ 302,961 $ 27,577
May 23, 7 AM $ 0.000333
+0.10%
$ 333,019 $ 28,423
May 23, 6 AM $ 0.000334
+0.50%
$ 333,526 $ 28,754
May 23, 5 AM $ 0.000324
+1.74%
$ 324,131 $ 28,695
May 23, 4 AM $ 0.000318
+0.00%
$ 317,913 $ 27,859
May 23, 3 AM $ 0.000316
-3.90%
$ 316,434 $ 30,009
May 23, 2 AM $ 0.000309
+3.23%
$ 309,342 $ 31,003
May 23, 1 AM $ 0.000311
+0.00%
$ 311,333 $ 30,925
May 23, 12 AM $ 0.000331
-0.29%
$ 330,531 $ 33,076
May 22, 11 PM $ 0.000332
-0.09%
$ 331,636 $ 34,377
May 22, 10 PM $ 0.000338
+1.21%
$ 337,747 $ 34,458
May 22, 9 PM $ 0.00035
+0.16%
$ 350,306 $ 33,698
May 22, 8 PM $ 0.000358
+1.04%
$ 357,703 $ 34,089
May 22, 7 PM $ 0.00035
-4.27%
$ 350,425 $ 33,397
May 22, 6 PM $ 0.000366
+2.76%
$ 365,518 $ 36,333
May 22, 5 PM $ 0.000346
-5.01%
$ 345,965 $ 35,447
May 22, 4 PM $ 0.000365
+1.20%
$ 365,092 $ 35,339
May 22, 3 PM $ 0.00036
-3.88%
$ 360,210 $ 34,214
May 22, 2 PM $ 0.000375
+4.81%
$ 374,844 $ 34,832
May 22, 1 PM $ 0.000351
-0.35%
$ 351,091 $ 29,981
May 22, 12 PM $ 0.000344
+3.17%
$ 343,852 $ 28,923
May 22, 11 AM $ 0.000334
-8.18%
$ 334,135 $ 27,356
May 22, 10 AM $ 0.000365
+2.79%
$ 364,649 $ 27,729
May 22, 9 AM $ 0.000357
-0.49%
$ 356,642 $ 28,030
May 22, 8 AM $ 0.000358
+1.58%
$ 358,412 $ 27,293
May 22, 7 AM $ 0.000355
-0.63%
$ 354,823 $ 26,978
May 22, 6 AM $ 0.000358
+2.87%
$ 357,939 $ 27,084
May 22, 5 AM $ 0.000352
-0.13%
$ 352,222 $ 27,189
May 22, 4 AM $ 0.000341
-7.10%
$ 340,827 $ 27,167
May 22, 3 AM $ 0.000364
+2.71%
$ 364,350 $ 25,830
May 22, 2 AM $ 0.000361
-18.90%
$ 361,306 $ 26,236
May 22, 1 AM $ 0.000446
+13.57%
$ 446,117 $ 27,819
May 22, 12 AM $ 0.000394
+6.28%
$ 393,815 $ 24,410
May 21, 11 PM $ 0.000371
+0.02%
$ 371,084 $ 24,358
May 21, 10 PM $ 0.000382
+9.44%
$ 381,710 $ 25,068
May 21, 9 PM $ 0.000337
-5.81%
$ 336,527 $ 23,624
May 21, 8 PM $ 0.000342
-9.94%
$ 341,868 $ 24,206
May 21, 7 PM $ 0.000409
+10.49%
$ 409,170 $ 20,282
May 21, 6 PM $ 0.000375
-1.66%
$ 374,487 $ 20,663
May 21, 5 PM $ 0.000379
-0.03%
$ 379,420 $ 25,801
May 21, 4 PM $ 0.00038
+3.64%
$ 380,257 $ 27,076
May 21, 3 PM $ 0.000377
-1.70%
$ 376,971 $ 29,219
May 21, 2 PM $ 0.000392
+0.93%
$ 392,341 $ 31,888
May 21, 1 PM $ 0.000388
+1.81%
$ 387,828 $ 32,387
May 21, 12 PM $ 0.000379
-0.08%
$ 378,818 $ 31,748