ADA Historical Data

ADA Page 21
Download
Date Close Price change Market cap Trading volume
May 31, 11 PM $ 0.000253
-0.14%
$ 252,924 $ 3,809
May 31, 9 PM $ 0.000254
-4.05%
$ 253,761 $ 4,140
May 31, 7 PM $ 0.00026
-0.34%
$ 259,630 $ 3,714
May 31, 5 PM $ 0.000256
+0.00%
$ 256,397 $ 3,992
May 31, 4 PM $ 0.000258
-3.16%
$ 257,702 $ 4,026
May 31, 3 PM $ 0.000266
+1.78%
$ 265,518 $ 4,278
May 31, 2 PM $ 0.000265
+0.00%
$ 265,367 $ 4,971
May 31, 1 PM $ 0.000266
+0.77%
$ 265,915 $ 4,853
May 31, 12 PM $ 0.000264
+1.59%
$ 263,878 $ 4,848
May 31, 11 AM $ 0.00026
+0.00%
$ 259,552 $ 4,646
May 31, 10 AM $ 0.000269
-0.46%
$ 269,244 $ 4,261
May 31, 9 AM $ 0.000266
+0.00%
$ 265,647 $ 4,186
May 31, 8 AM $ 0.000267
-0.22%
$ 266,460 $ 4,604
May 31, 7 AM $ 0.000266
+0.00%
$ 266,414 $ 5,764
May 31, 5 AM $ 0.000268
+0.00%
$ 267,501 $ 5,969
May 31, 4 AM $ 0.000268
+0.00%
$ 267,510 $ 6,063
May 31, 3 AM $ 0.000268
+0.08%
$ 267,741 $ 6,214
May 31, 2 AM $ 0.000268
+0.00%
$ 267,932 $ 8,373
May 30, 11 PM $ 0.000268
-0.24%
$ 268,423 $ 27,427
May 30, 10 PM $ 0.000271
-1.55%
$ 271,158 $ 27,651
May 30, 9 PM $ 0.000276
+0.40%
$ 275,691 $ 27,970
May 30, 8 PM $ 0.000275
+0.54%
$ 274,596 $ 27,785
May 30, 7 PM $ 0.000271
+0.00%
$ 271,089 $ 27,516
May 30, 6 PM $ 0.000272
+5.03%
$ 271,900 $ 27,330
May 30, 5 PM $ 0.00026
+0.27%
$ 259,464 $ 26,110
May 30, 4 PM $ 0.000257
-1.19%
$ 256,628 $ 28,902
May 30, 3 PM $ 0.000261
-3.97%
$ 260,624 $ 28,426
May 30, 2 PM $ 0.000272
+2.24%
$ 271,856 $ 28,933
May 30, 1 PM $ 0.000264
-0.23%
$ 264,389 $ 28,350
May 30, 12 PM $ 0.000266
-0.01%
$ 266,363 $ 28,772
May 30, 11 AM $ 0.000266
-1.76%
$ 266,429 $ 28,429
May 30, 10 AM $ 0.000266
+0.00%
$ 266,045 $ 29,007
May 30, 9 AM $ 0.000261
-1.21%
$ 261,403 $ 29,064
May 30, 8 AM $ 0.000265
-4.44%
$ 264,604 $ 28,413
May 30, 7 AM $ 0.00028
+8.37%
$ 280,304 $ 29,340
May 30, 6 AM $ 0.000258
+0.82%
$ 258,233 $ 26,915
May 30, 5 AM $ 0.000257
+0.08%
$ 256,566 $ 27,810
May 30, 4 AM $ 0.000257
-0.68%
$ 257,039 $ 28,385
May 30, 3 AM $ 0.00026
-1.10%
$ 259,730 $ 28,510
May 30, 2 AM $ 0.000262
+15.56%
$ 262,368 $ 29,230
May 30, 1 AM $ 0.000232
-13.69%
$ 231,614 $ 22,890
May 30, 12 AM $ 0.000269
-12.87%
$ 268,490 $ 18,246
May 29, 11 PM $ 0.000309
-0.01%
$ 309,127 $ 10,043
May 29, 10 PM $ 0.00031
-0.52%
$ 309,673 $ 10,249
May 29, 9 PM $ 0.000311
+0.67%
$ 310,902 $ 10,377
May 29, 7 PM $ 0.000311
+0.00%
$ 311,016 $ 10,578
May 29, 6 PM $ 0.000302
+0.31%
$ 301,737 $ 10,705
May 29, 5 PM $ 0.000307
-2.73%
$ 307,134 $ 10,590
May 29, 4 PM $ 0.000318
-6.04%
$ 318,086 $ 9,834
May 29, 3 PM $ 0.000338
+1.20%
$ 338,007 $ 8,419