ADA Historical Data

ADA Page 13
Download
Date Close Price change Market cap Trading volume
Jun 28, 10 PM $ 0.000536
+15.19%
$ 536,236 $ 239,868
Jun 28, 9 PM $ 0.000464
-11.04%
$ 463,951 $ 196,232
Jun 28, 8 PM $ 0.000499
-14.94%
$ 498,480 $ 213,066
Jun 28, 7 PM $ 0.000597
-13.55%
$ 596,556 $ 224,406
Jun 28, 6 PM $ 0.000621
+106.65%
$ 621,177 $ 210,981
Jun 28, 5 PM $ 0.000301
-3.20%
$ 300,624 $ 26,088
Jun 28, 4 PM $ 0.000311
+0.73%
$ 310,937 $ 26,345
Jun 28, 3 PM $ 0.000309
-1.00%
$ 308,887 $ 29,314
Jun 28, 2 PM $ 0.000309
-10.81%
$ 309,173 $ 30,400
Jun 28, 1 PM $ 0.000345
-0.55%
$ 344,516 $ 28,985
Jun 28, 12 PM $ 0.000346
-0.34%
$ 346,373 $ 29,477
Jun 28, 11 AM $ 0.000344
+16.99%
$ 344,082 $ 29,660
Jun 28, 10 AM $ 0.000303
-8.93%
$ 302,935 $ 22,811
Jun 28, 9 AM $ 0.000335
+0.79%
$ 334,931 $ 22,731
Jun 28, 8 AM $ 0.000333
+20.09%
$ 332,530 $ 22,490
Jun 28, 7 AM $ 0.000277
+8.68%
$ 277,138 $ 14,600
Jun 28, 6 AM $ 0.000255
-3.90%
$ 254,528 $ 12,565
Jun 28, 5 AM $ 0.000265
-0.50%
$ 264,697 $ 12,669
Jun 28, 4 AM $ 0.000266
+1.30%
$ 266,097 $ 12,792
Jun 28, 3 AM $ 0.000264
+2.00%
$ 264,150 $ 12,331
Jun 28, 2 AM $ 0.000259
+0.85%
$ 259,389 $ 11,063
Jun 28, 1 AM $ 0.000257
-1.32%
$ 257,107 $ 9,619
Jun 28, 12 AM $ 0.000261
-0.03%
$ 260,618 $ 9,095
Jun 27, 11 PM $ 0.000262
-4.35%
$ 261,780 $ 8,415
Jun 27, 10 PM $ 0.000274
+0.28%
$ 273,913 $ 7,912
Jun 27, 9 PM $ 0.000273
-0.01%
$ 273,166 $ 7,825
Jun 27, 8 PM $ 0.000273
-3.08%
$ 273,190 $ 7,705
Jun 27, 7 PM $ 0.000283
-0.32%
$ 282,751 $ 7,526
Jun 27, 6 PM $ 0.000292
-2.13%
$ 291,834 $ 7,777
Jun 27, 5 PM $ 0.000299
-0.82%
$ 298,535 $ 8,309
Jun 27, 4 PM $ 0.000301
-13.11%
$ 301,404 $ 8,390
Jun 27, 3 PM $ 0.000347
+20.52%
$ 346,960 $ 5,871
Jun 27, 2 PM $ 0.000285
-2.20%
$ 284,958 $ 3,999
Jun 27, 1 PM $ 0.000288
-0.99%
$ 288,008 $ 4,996
Jun 27, 12 PM $ 0.000286
+15.20%
$ 286,389 $ 4,624
Jun 27, 11 AM $ 0.000249
+0.28%
$ 249,172 $ 3,919
Jun 27, 10 AM $ 0.000249
-0.04%
$ 248,694 $ 3,915
Jun 27, 7 AM $ 0.000253
-0.26%
$ 252,830 $ 4,437
Jun 27, 6 AM $ 0.000252
-1.89%
$ 251,567 $ 4,306
Jun 27, 4 AM $ 0.000264
-0.52%
$ 263,543 $ 3,887
Jun 27, 3 AM $ 0.000265
+0.00%
$ -- $ 3,761
Jun 26, 11 PM $ 0.000258
+0.00%
$ 257,626 $ 4,052
Jun 26, 8 PM $ 0.000265
-0.93%
$ 264,994 $ 4,591
Jun 26, 7 PM $ 0.000272
+0.87%
$ 271,949 $ 4,544
Jun 26, 6 PM $ 0.000271
-0.24%
$ 270,828 $ 4,423
Jun 26, 5 PM $ 0.000272
-1.78%
$ 271,787 $ 5,039
Jun 26, 3 PM $ 0.000271
+0.74%
$ 271,362 $ 4,728
Jun 26, 2 PM $ 0.000271
+14.05%
$ 271,439 $ 4,583
Jun 26, 1 PM $ 0.000241
+1.26%
$ 240,629 $ 3,114
Jun 26, 12 PM $ 0.000236
+0.00%
$ 235,619 $ 4,140