ADA Historical Data

ADA Page 25
Download
Date Close Price change Market cap Trading volume
May 22, 7 PM $ 0.00035
-4.27%
$ 350,425 $ 33,397
May 22, 6 PM $ 0.000366
+2.76%
$ 365,518 $ 36,333
May 22, 5 PM $ 0.000346
-5.01%
$ 345,965 $ 35,447
May 22, 4 PM $ 0.000365
+1.20%
$ 365,092 $ 35,339
May 22, 3 PM $ 0.00036
-3.88%
$ 360,210 $ 34,214
May 22, 2 PM $ 0.000375
+4.81%
$ 374,844 $ 34,832
May 22, 1 PM $ 0.000351
-0.35%
$ 351,091 $ 29,981
May 22, 12 PM $ 0.000344
+3.17%
$ 343,852 $ 28,923
May 22, 11 AM $ 0.000334
-8.18%
$ 334,135 $ 27,356
May 22, 10 AM $ 0.000365
+2.79%
$ 364,649 $ 27,729
May 22, 9 AM $ 0.000357
-0.49%
$ 356,642 $ 28,030
May 22, 8 AM $ 0.000358
+1.58%
$ 358,412 $ 27,293
May 22, 7 AM $ 0.000355
-0.63%
$ 354,823 $ 26,978
May 22, 6 AM $ 0.000358
+2.87%
$ 357,939 $ 27,084
May 22, 5 AM $ 0.000352
-0.13%
$ 352,222 $ 27,189
May 22, 4 AM $ 0.000341
-7.10%
$ 340,827 $ 27,167
May 22, 3 AM $ 0.000364
+2.71%
$ 364,350 $ 25,830
May 22, 2 AM $ 0.000361
-18.90%
$ 361,306 $ 26,236
May 22, 1 AM $ 0.000446
+13.57%
$ 446,117 $ 27,819
May 22, 12 AM $ 0.000394
+6.28%
$ 393,815 $ 24,410
May 21, 11 PM $ 0.000371
+0.02%
$ 371,084 $ 24,358
May 21, 10 PM $ 0.000382
+9.44%
$ 381,710 $ 25,068
May 21, 9 PM $ 0.000337
-5.81%
$ 336,527 $ 23,624
May 21, 8 PM $ 0.000342
-9.94%
$ 341,868 $ 24,206
May 21, 7 PM $ 0.000409
+10.49%
$ 409,170 $ 20,282
May 21, 6 PM $ 0.000375
-1.66%
$ 374,487 $ 20,663
May 21, 5 PM $ 0.000379
-0.03%
$ 379,420 $ 25,801
May 21, 4 PM $ 0.00038
+3.64%
$ 380,257 $ 27,076
May 21, 3 PM $ 0.000377
-1.70%
$ 376,971 $ 29,219
May 21, 2 PM $ 0.000392
+0.93%
$ 392,341 $ 31,888
May 21, 1 PM $ 0.000388
+1.81%
$ 387,828 $ 32,387
May 21, 12 PM $ 0.000379
-0.08%
$ 378,818 $ 31,748
May 21, 11 AM $ 0.000379
-1.48%
$ 379,352 $ 32,548
May 21, 10 AM $ 0.000364
-1.16%
$ 363,798 $ 32,799
May 21, 9 AM $ 0.000373
-3.93%
$ 373,150 $ 30,898
May 21, 8 AM $ 0.000388
+3.80%
$ 388,402 $ 31,922
May 21, 7 AM $ 0.000374
+0.90%
$ 373,636 $ 30,329
May 21, 6 AM $ 0.000382
-1.09%
$ 382,008 $ 30,696
May 21, 5 AM $ 0.000386
-0.01%
$ 386,232 $ 30,778
May 21, 4 AM $ 0.000388
+0.66%
$ 388,037 $ 30,536
May 21, 3 AM $ 0.000386
+6.37%
$ 385,722 $ 32,329
May 21, 2 AM $ 0.000364
+4.10%
$ 363,595 $ 27,871
May 21, 1 AM $ 0.00035
-0.82%
$ 349,521 $ 27,257
May 21, 12 AM $ 0.000355
-5.50%
$ 354,460 $ 27,300
May 20, 11 PM $ 0.000375
-0.62%
$ 375,244 $ 27,055
May 20, 10 PM $ 0.000378
-1.21%
$ 377,583 $ 26,837
May 20, 9 PM $ 0.00038
-5.46%
$ 380,241 $ 25,970
May 20, 8 PM $ 0.000402
-0.72%
$ 401,611 $ 26,029
May 20, 7 PM $ 0.000405
+1.65%
$ 404,633 $ 27,484
May 20, 6 PM $ 0.000398
-6.14%
$ 398,289 $ 26,448