ADA Historical Data

ADA Page 12
Download
Date Close Price change Market cap Trading volume
Jun 30, 11 PM $ 0.000581
-0.09%
$ 581,207 $ 137,596
Jun 30, 10 PM $ 0.000582
-9.78%
$ 581,674 $ 137,935
Jun 30, 9 PM $ 0.000644
+54.91%
$ 644,337 $ 141,098
Jun 30, 8 PM $ 0.000417
+10.07%
$ 416,446 $ 64,157
Jun 30, 7 PM $ 0.000379
-0.20%
$ 378,858 $ 54,787
Jun 30, 6 PM $ 0.000377
-5.29%
$ 376,762 $ 54,906
Jun 30, 5 PM $ 0.000403
-5.84%
$ 402,513 $ 57,031
Jun 30, 4 PM $ 0.00043
+2.52%
$ 429,914 $ 61,642
Jun 30, 3 PM $ 0.000422
-2.34%
$ 422,074 $ 61,447
Jun 30, 2 PM $ 0.000443
+3.85%
$ 442,929 $ 67,204
Jun 30, 1 PM $ 0.000424
-0.48%
$ 424,249 $ 67,188
Jun 30, 12 PM $ 0.000428
-1.38%
$ 427,441 $ 68,605
Jun 30, 11 AM $ 0.000434
-3.89%
$ 433,896 $ 70,231
Jun 30, 10 AM $ 0.000452
-1.04%
$ 451,718 $ 73,804
Jun 30, 9 AM $ 0.000453
+2.44%
$ 452,433 $ 75,183
Jun 30, 8 AM $ 0.000442
-11.53%
$ 441,624 $ 78,967
Jun 30, 7 AM $ 0.000499
-0.23%
$ 498,644 $ 76,734
Jun 30, 6 AM $ 0.00051
+7.19%
$ 510,183 $ 76,337
Jun 30, 5 AM $ 0.000477
-0.52%
$ 477,387 $ 75,103
Jun 30, 4 AM $ 0.00048
+2.97%
$ 480,275 $ 78,233
Jun 30, 3 AM $ 0.000477
-6.81%
$ 476,473 $ 79,277
Jun 30, 2 AM $ 0.000506
+0.14%
$ 505,947 $ 77,029
Jun 30, 1 AM $ 0.000504
-0.95%
$ 504,324 $ 78,038
Jun 30, 12 AM $ 0.000512
+7.84%
$ 512,126 $ 79,823
Jun 29, 11 PM $ 0.000475
+11.39%
$ 474,520 $ 89,916
Jun 29, 10 PM $ 0.000426
-7.93%
$ 426,094 $ 88,481
Jun 29, 9 PM $ 0.000463
-0.59%
$ 463,082 $ 97,692
Jun 29, 8 PM $ 0.000466
-1.74%
$ 466,120 $ 104,110
Jun 29, 7 PM $ 0.000496
-2.53%
$ 495,912 $ 130,624
Jun 29, 6 PM $ 0.000505
-2.62%
$ 504,609 $ 165,486
Jun 29, 5 PM $ 0.000523
+18.62%
$ 522,916 $ 282,040
Jun 29, 4 PM $ 0.000438
-2.71%
$ 437,886 $ 236,822
Jun 29, 3 PM $ 0.00045
-10.36%
$ 450,202 $ 240,927
Jun 29, 2 PM $ 0.000499
+9.73%
$ 498,925 $ 263,309
Jun 29, 1 PM $ 0.000456
-3.47%
$ 455,905 $ 243,495
Jun 29, 12 PM $ 0.000461
+1.44%
$ 460,645 $ 251,119
Jun 29, 11 AM $ 0.000453
+1.60%
$ 453,227 $ 240,513
Jun 29, 10 AM $ 0.000447
+6.22%
$ 446,550 $ 236,842
Jun 29, 9 AM $ 0.000421
-16.87%
$ 421,260 $ 226,983
Jun 29, 8 AM $ 0.000507
-0.54%
$ 507,032 $ 265,515
Jun 29, 7 AM $ 0.00051
+3.51%
$ 510,257 $ 274,412
Jun 29, 6 AM $ 0.000496
-10.44%
$ 495,876 $ 267,612
Jun 29, 5 AM $ 0.000552
-3.21%
$ 552,234 $ 297,963
Jun 29, 4 AM $ 0.000572
+7.79%
$ 572,029 $ 303,457
Jun 29, 3 AM $ 0.000529
-20.80%
$ 529,293 $ 277,820
Jun 29, 2 AM $ 0.000668
+21.10%
$ 668,074 $ 341,495
Jun 29, 1 AM $ 0.000553
+1.03%
$ 553,386 $ 281,166
Jun 29, 12 AM $ 0.000549
-14.06%
$ 549,401 $ 278,782
Jun 28, 11 PM $ 0.000655
+22.25%
$ 654,654 $ 313,895
Jun 28, 10 PM $ 0.000536
+15.19%
$ 536,236 $ 239,868