ADA Historical Data

ADA Page 16
Download
Date Close Price change Market cap Trading volume
Jun 19, 5 AM $ 0.000256
+0.00%
$ 256,420 $ 1,000
Jun 19, 1 AM $ 0.000245
+0.00%
$ 244,993 $ 1,785
Jun 18, 11 PM $ 0.000237
+0.12%
$ 236,807 $ 2,485
Jun 18, 3 PM $ 0.000229
-4.35%
$ 229,373 $ 2,806
Jun 18, 10 AM $ 0.00024
-1.24%
$ 239,886 $ 4,423
Jun 18, 7 AM $ 0.000243
+0.25%
$ 242,904 $ 5,054
Jun 18, 6 AM $ 0.000228
+0.00%
$ 227,604 $ 5,541
Jun 18, 5 AM $ 0.000228
+0.00%
$ 228,071 $ 5,458
Jun 18, 4 AM $ 0.000229
-0.76%
$ 228,716 $ 5,469
Jun 18, 3 AM $ 0.000226
-1.28%
$ 225,722 $ 5,702
Jun 18, 1 AM $ 0.000226
-4.57%
$ 226,346 $ 6,055
Jun 18, 12 AM $ 0.00024
+0.00%
$ 239,741 $ 5,426
Jun 17, 8 PM $ 0.000242
+0.00%
$ 241,506 $ 6,313
Jun 17, 6 PM $ 0.000247
+4.06%
$ 246,957 $ 7,711
Jun 17, 5 PM $ 0.000233
+1.71%
$ 232,665 $ 7,338
Jun 17, 4 PM $ 0.00023
+2.14%
$ 229,995 $ 7,063
Jun 17, 3 PM $ 0.000226
+0.47%
$ 225,617 $ 6,963
Jun 17, 10 AM $ 0.000246
+0.00%
$ 245,769 $ 10,202
Jun 17, 9 AM $ 0.000229
+0.00%
$ 228,550 $ 9,344
Jun 17, 8 AM $ 0.000224
-3.70%
$ 223,690 $ 9,327
Jun 17, 7 AM $ 0.000232
+0.00%
$ 232,334 $ 9,139
Jun 17, 5 AM $ 0.000255
+0.00%
$ 254,557 $ 8,617
Jun 17, 4 AM $ 0.000256
-0.83%
$ 256,124 $ 8,650
Jun 17, 3 AM $ 0.000259
+0.00%
$ 258,472 $ 8,540
Jun 17, 2 AM $ 0.000257
+6.63%
$ 257,420 $ 9,148
Jun 16, 10 PM $ 0.000234
-0.02%
$ 234,203 $ 7,658
Jun 16, 9 PM $ 0.000235
-2.12%
$ 234,524 $ 7,730
Jun 16, 8 PM $ 0.00024
+2.03%
$ 239,650 $ 7,725
Jun 16, 7 PM $ 0.000235
-4.66%
$ 234,814 $ 7,882
Jun 16, 6 PM $ 0.000248
+0.60%
$ 248,051 $ 7,854
Jun 16, 5 PM $ 0.000243
+0.00%
$ 242,961 $ 7,757
Jun 16, 4 PM $ 0.000244
+4.44%
$ 243,687 $ 8,401
Jun 16, 3 PM $ 0.000238
-6.75%
$ 237,917 $ 7,824
Jun 16, 2 PM $ 0.000258
-4.34%
$ 257,613 $ 5,151
Jun 16, 12 PM $ 0.000269
+0.00%
$ 268,860 $ 4,803
Jun 16, 11 AM $ 0.000269
-0.60%
$ 269,248 $ 4,769
Jun 16, 8 AM $ 0.000272
+0.00%
$ 272,355 $ 4,610
Jun 16, 5 AM $ 0.000263
+0.00%
$ 262,802 $ 4,437
Jun 16, 3 AM $ 0.000269
-1.08%
$ 268,715 $ 4,869
Jun 16, 12 AM $ 0.000273
+0.00%
$ 272,999 $ 5,866
Jun 15, 11 PM $ 0.000273
-0.13%
$ 273,399 $ 6,081
Jun 15, 10 PM $ 0.000273
+11.17%
$ 273,293 $ 6,104
Jun 15, 8 PM $ 0.000252
+1.68%
$ 252,235 $ 5,385
Jun 15, 7 PM $ 0.000264
+0.77%
$ 263,702 $ 4,226
Jun 15, 5 PM $ 0.000278
+0.00%
$ 277,554 $ 4,864
Jun 15, 4 PM $ 0.000278
+1.74%
$ 277,750 $ 4,880
Jun 15, 3 PM $ 0.000273
+5.02%
$ 272,992 $ 4,646
Jun 15, 9 AM $ 0.000251
+0.00%
$ 250,962 $ 5,008
Jun 15, 8 AM $ 0.000251
+0.00%
$ 251,137 $ 5,009
Jun 15, 5 AM $ 0.000256
+5.05%
$ 256,108 $ 4,814