ADA Historical Data

ADA Page 26
Download
Date Close Price change Market cap Trading volume
May 20, 5 PM $ 0.000419
-3.90%
$ 418,442 $ 21,554
May 20, 4 PM $ 0.000453
-0.16%
$ 453,053 $ 22,686
May 20, 3 PM $ 0.000454
-0.67%
$ 454,031 $ 23,875
May 20, 2 PM $ 0.000456
-0.77%
$ 456,201 $ 28,411
May 20, 1 PM $ 0.000453
-0.38%
$ 452,944 $ 29,495
May 20, 12 PM $ 0.000442
+1.16%
$ 442,216 $ 31,882
May 20, 11 AM $ 0.000437
-0.88%
$ 436,482 $ 30,904
May 20, 10 AM $ 0.000442
-2.45%
$ 441,915 $ 49,057
May 20, 9 AM $ 0.000454
-0.03%
$ 453,601 $ 50,347
May 20, 8 AM $ 0.000454
+0.09%
$ 453,735 $ 50,537
May 20, 7 AM $ 0.000459
-2.38%
$ 458,655 $ 53,263
May 20, 6 AM $ 0.000469
-0.30%
$ 469,174 $ 58,800
May 20, 5 AM $ 0.000472
+0.58%
$ 471,432 $ 58,849
May 20, 4 AM $ 0.000439
-5.88%
$ 438,663 $ 55,654
May 20, 3 AM $ 0.000466
-0.52%
$ 466,211 $ 57,216
May 20, 2 AM $ 0.000471
-1.50%
$ 471,326 $ 57,587
May 20, 1 AM $ 0.000482
-0.14%
$ 482,101 $ 60,855
May 20, 12 AM $ 0.000482
-0.59%
$ 482,309 $ 62,592
May 19, 11 PM $ 0.000474
-0.16%
$ 474,149 $ 62,628
May 19, 10 PM $ 0.000477
-3.16%
$ 477,089 $ 64,828
May 19, 9 PM $ 0.000495
-0.03%
$ 494,577 $ 75,268
May 19, 8 PM $ 0.000496
-0.65%
$ 496,099 $ 75,829
May 19, 7 PM $ 0.000503
+3.85%
$ 502,428 $ 76,569
May 19, 6 PM $ 0.000485
+0.19%
$ 485,344 $ 76,633
May 19, 5 PM $ 0.000486
+5.68%
$ 485,974 $ 81,661
May 19, 4 PM $ 0.000448
+0.79%
$ 447,983 $ 121,963
May 19, 3 PM $ 0.000406
+3.19%
$ 405,634 $ 117,060
May 19, 2 PM $ 0.000394
+0.41%
$ 393,730 $ 96,270
May 19, 1 PM $ 0.000392
+0.66%
$ 392,389 $ 95,568
May 19, 12 PM $ 0.00039
-3.13%
$ 389,996 $ 95,236
May 19, 11 AM $ 0.000403
+0.82%
$ 402,996 $ 98,966
May 19, 10 AM $ 0.000417
-4.44%
$ 417,368 $ 87,630
May 19, 9 AM $ 0.000437
+0.00%
$ 436,829 $ 93,176
May 19, 8 AM $ 0.000438
-4.78%
$ 438,118 $ 96,002
May 19, 7 AM $ 0.000472
+5.18%
$ 471,926 $ 107,746
May 19, 6 AM $ 0.000444
-2.54%
$ 444,174 $ 124,967
May 19, 5 AM $ 0.000456
+7.06%
$ 456,379 $ 124,272
May 19, 4 AM $ 0.00043
-0.98%
$ 430,122 $ 120,117
May 19, 3 AM $ 0.000434
-0.73%
$ 434,405 $ 122,259
May 19, 2 AM $ 0.000441
+11.26%
$ 441,421 $ 126,527
May 19, 1 AM $ 0.000401
-5.13%
$ 400,475 $ 131,086
May 19, 12 AM $ 0.000422
+3.38%
$ 421,645 $ 141,105
May 18, 11 PM $ 0.000409
-2.64%
$ 408,760 $ 136,250
May 18, 5 PM $ 0.000329
-0.01%
$ 329,252 $ 80,325
May 18, 4 PM $ 0.000328
+0.45%
$ 327,816 $ 74,708
May 18, 3 PM $ 0.000326
+0.82%
$ 325,965 $ 74,052
May 18, 2 PM $ 0.000324
+1.79%
$ 324,316 $ 78,727
May 18, 1 PM $ 0.000318
-7.42%
$ 318,391 $ 84,674
May 18, 12 PM $ 0.000344
+8.81%
$ 344,292 $ 103,451
May 18, 11 AM $ 0.000318
-6.64%
$ 318,260 $ 95,352