ADA Historical Data

ADA Page 23
Download
Date Close Price change Market cap Trading volume
May 27, 4 AM $ 0.000372
-0.15%
$ 371,872 $ 20,715
May 27, 3 AM $ 0.000373
-0.97%
$ 373,433 $ 22,021
May 27, 2 AM $ 0.000378
+0.00%
$ 378,355 $ 23,303
May 27, 1 AM $ 0.000377
+0.33%
$ 376,732 $ 23,183
May 27, 12 AM $ 0.00037
+0.00%
$ 370,076 $ 22,988
May 26, 11 PM $ 0.000371
+0.44%
$ 370,793 $ 22,666
May 26, 10 PM $ 0.00037
+0.16%
$ 370,324 $ 22,604
May 26, 9 PM $ 0.000371
+1.23%
$ 371,048 $ 22,857
May 26, 8 PM $ 0.000386
+4.43%
$ 386,419 $ 25,509
May 26, 7 PM $ 0.000368
-0.42%
$ 367,615 $ 18,914
May 26, 6 PM $ 0.000376
-5.84%
$ 376,223 $ 18,690
May 26, 5 PM $ 0.000401
+3.88%
$ 400,865 $ 18,954
May 26, 4 PM $ 0.000386
-3.28%
$ 386,339 $ 19,866
May 26, 3 PM $ 0.000399
-3.17%
$ 398,820 $ 19,867
May 26, 2 PM $ 0.000409
+3.02%
$ 408,634 $ 18,329
May 26, 1 PM $ 0.000399
+5.26%
$ 398,868 $ 16,191
May 26, 12 PM $ 0.000379
-2.95%
$ 379,438 $ 15,828
May 26, 11 AM $ 0.00039
-3.24%
$ 389,892 $ 15,846
May 26, 10 AM $ 0.000402
+1.22%
$ 402,198 $ 15,686
May 26, 9 AM $ 0.000398
+0.00%
$ 397,582 $ 16,328
May 26, 8 AM $ 0.000401
-0.81%
$ 400,596 $ 16,328
May 26, 7 AM $ 0.0004
+2.16%
$ 400,435 $ 16,288
May 26, 6 AM $ 0.000392
-3.53%
$ 391,443 $ 17,190
May 26, 5 AM $ 0.000409
+19.11%
$ 409,092 $ 17,314
May 26, 4 AM $ 0.000345
-0.23%
$ 344,594 $ 15,768
May 26, 3 AM $ 0.000366
-3.73%
$ 365,718 $ 15,872
May 26, 1 AM $ 0.000356
+0.00%
$ 356,377 $ 15,116
May 25, 11 PM $ 0.00036
+1.91%
$ 360,028 $ 16,284
May 25, 10 PM $ 0.000355
+2.66%
$ 354,915 $ 16,256
May 25, 9 PM $ 0.000347
-5.28%
$ 346,873 $ 17,120
May 25, 8 PM $ 0.000365
-0.71%
$ 365,297 $ 14,607
May 25, 7 PM $ 0.000369
-0.37%
$ 369,129 $ 14,451
May 25, 6 PM $ 0.000372
+1.96%
$ 371,564 $ 14,981
May 25, 5 PM $ 0.000364
-4.35%
$ 364,094 $ 16,056
May 25, 4 PM $ 0.000378
-3.35%
$ 378,250 $ 15,408
May 25, 3 PM $ 0.000392
+2.17%
$ 392,303 $ 16,727
May 25, 2 PM $ 0.000384
+2.74%
$ 384,428 $ 19,276
May 25, 1 PM $ 0.000382
+0.02%
$ 381,861 $ 19,894
May 25, 12 PM $ 0.000384
+0.00%
$ 384,331 $ 20,849
May 25, 11 AM $ 0.000384
+0.22%
$ 384,400 $ 21,435
May 25, 10 AM $ 0.000384
-3.83%
$ 383,758 $ 24,393
May 25, 9 AM $ 0.000401
-0.01%
$ 400,474 $ 26,757
May 25, 8 AM $ 0.0004
+1.43%
$ 400,192 $ 27,196
May 25, 7 AM $ 0.000405
+0.00%
$ 404,547 $ 27,253
May 25, 6 AM $ 0.000414
+6.72%
$ 413,763 $ 28,210
May 25, 5 AM $ 0.000388
+13.39%
$ 387,737 $ 27,182
May 25, 4 AM $ 0.000342
+0.28%
$ 342,084 $ 21,951
May 25, 3 AM $ 0.000344
+1.44%
$ 343,519 $ 23,031
May 25, 2 AM $ 0.000339
+0.09%
$ 339,159 $ 22,838
May 25, 1 AM $ 0.000339
-0.24%
$ 339,212 $ 24,948