ADA Historical Data

ADA Page 24
Download
Date Close Price change Market cap Trading volume
May 25, 2 AM $ 0.000339
+0.09%
$ 339,159 $ 22,838
May 25, 1 AM $ 0.000339
-0.24%
$ 339,212 $ 24,948
May 25, 12 AM $ 0.000346
+0.08%
$ 345,628 $ 25,841
May 24, 11 PM $ 0.000344
+4.60%
$ 344,337 $ 33,385
May 24, 10 PM $ 0.000338
-4.42%
$ 337,559 $ 50,907
May 24, 9 PM $ 0.000354
+2.14%
$ 353,673 $ 129,450
May 24, 8 PM $ 0.000347
-0.80%
$ 346,858 $ 127,292
May 24, 7 PM $ 0.000349
-1.76%
$ 349,196 $ 128,588
May 24, 6 PM $ 0.000355
-5.99%
$ 355,409 $ 130,691
May 24, 5 PM $ 0.000374
+4.10%
$ 374,042 $ 137,701
May 24, 4 PM $ 0.000361
+0.45%
$ 360,813 $ 130,444
May 24, 3 PM $ 0.000359
-5.26%
$ 359,358 $ 129,263
May 24, 2 PM $ 0.00038
+0.81%
$ 379,471 $ 136,357
May 24, 1 PM $ 0.000374
-1.00%
$ 373,798 $ 135,228
May 24, 12 PM $ 0.000378
+3.45%
$ 377,958 $ 135,676
May 24, 11 AM $ 0.000363
-10.62%
$ 362,771 $ 132,520
May 24, 10 AM $ 0.000406
+2.45%
$ 405,648 $ 144,141
May 24, 9 AM $ 0.000394
-0.89%
$ 393,592 $ 139,090
May 24, 8 AM $ 0.000385
-2.34%
$ 384,708 $ 145,091
May 24, 7 AM $ 0.000394
-1.43%
$ 393,979 $ 143,509
May 24, 6 AM $ 0.00038
-6.78%
$ 379,714 $ 145,284
May 24, 5 AM $ 0.000407
+10.37%
$ 407,133 $ 146,682
May 24, 4 AM $ 0.000371
-3.72%
$ 370,769 $ 132,399
May 23, 10 PM $ 0.000307
+1.10%
$ 306,668 $ 21,083
May 23, 9 PM $ 0.000303
-3.13%
$ 303,384 $ 20,835
May 23, 8 PM $ 0.000313
+3.59%
$ 313,431 $ 21,207
May 23, 7 PM $ 0.000304
-1.50%
$ 303,574 $ 26,348
May 23, 6 PM $ 0.000306
+2.46%
$ 305,534 $ 27,443
May 23, 5 PM $ 0.000299
-0.33%
$ 298,591 $ 26,867
May 23, 4 PM $ 0.0003
+0.10%
$ 299,666 $ 27,837
May 23, 3 PM $ 0.000296
+10.70%
$ 295,566 $ 27,561
May 23, 2 PM $ 0.000265
-3.02%
$ 264,662 $ 24,187
May 23, 1 PM $ 0.000274
+0.57%
$ 273,952 $ 26,927
May 23, 12 PM $ 0.000277
-1.24%
$ 276,655 $ 27,019
May 23, 11 AM $ 0.00028
+2.82%
$ 279,822 $ 26,011
May 23, 10 AM $ 0.000278
-0.68%
$ 278,354 $ 26,497
May 23, 9 AM $ 0.00028
-6.53%
$ 280,145 $ 27,367
May 23, 8 AM $ 0.000303
-7.41%
$ 302,961 $ 27,577
May 23, 7 AM $ 0.000333
+0.10%
$ 333,019 $ 28,423
May 23, 6 AM $ 0.000334
+0.50%
$ 333,526 $ 28,754
May 23, 5 AM $ 0.000324
+1.74%
$ 324,131 $ 28,695
May 23, 4 AM $ 0.000318
+0.00%
$ 317,913 $ 27,859
May 23, 3 AM $ 0.000316
-3.90%
$ 316,434 $ 30,009
May 23, 2 AM $ 0.000309
+3.23%
$ 309,342 $ 31,003
May 23, 1 AM $ 0.000311
+0.00%
$ 311,333 $ 30,925
May 23, 12 AM $ 0.000331
-0.29%
$ 330,531 $ 33,076
May 22, 11 PM $ 0.000332
-0.09%
$ 331,636 $ 34,377
May 22, 10 PM $ 0.000338
+1.21%
$ 337,747 $ 34,458
May 22, 9 PM $ 0.00035
+0.16%
$ 350,306 $ 33,698
May 22, 8 PM $ 0.000358
+1.04%
$ 357,703 $ 34,089