ADA Historical Data

ADA Page 27
Download
Date Close Price change Market cap Trading volume
May 18, 10 AM $ 0.000341
+3.51%
$ 340,915 $ 102,858
May 18, 9 AM $ 0.00033
+0.22%
$ 329,624 $ 99,206
May 18, 8 AM $ 0.000326
+0.69%
$ 326,004 $ 108,124
May 18, 7 AM $ 0.000324
-12.33%
$ 323,727 $ 103,807
May 18, 6 AM $ 0.000369
+2.65%
$ 369,182 $ 99,156
May 18, 5 AM $ 0.00036
+3.00%
$ 360,225 $ 96,415
May 18, 4 AM $ 0.000367
+2.54%
$ 367,158 $ 92,367
May 18, 3 AM $ 0.000358
+5.88%
$ 358,146 $ 93,266
May 18, 2 AM $ 0.000338
-9.33%
$ 338,141 $ 86,096
May 18, 1 AM $ 0.000374
-4.94%
$ 373,826 $ 78,630
May 18, 12 AM $ 0.000398
+0.91%
$ 397,894 $ 90,989
May 17, 11 PM $ 0.000392
-1.33%
$ 391,504 $ 93,266
May 17, 10 PM $ 0.000399
-8.80%
$ 398,870 $ 94,815
May 17, 9 PM $ 0.000438
-5.40%
$ 437,442 $ 96,308
May 17, 8 PM $ 0.000463
-1.89%
$ 462,864 $ 100,694
May 17, 7 PM $ 0.00047
+6.75%
$ 469,957 $ 102,306
May 17, 6 PM $ 0.000434
-8.60%
$ 433,490 $ 94,614
May 17, 5 PM $ 0.000475
-10.85%
$ 474,922 $ 99,942
May 17, 4 PM $ 0.000535
+16.15%
$ 534,739 $ 109,620
May 17, 3 PM $ 0.000461
+5.68%
$ 460,447 $ 91,356
May 17, 2 PM $ 0.000435
+5.17%
$ 434,736 $ 78,578
May 17, 1 PM $ 0.000414
-6.33%
$ 413,863 $ 64,826
May 17, 12 PM $ 0.000448
+1.11%
$ 448,222 $ 55,794
May 17, 11 AM $ 0.000444
+2.66%
$ 443,488 $ 55,894
May 17, 10 AM $ 0.000421
-3.60%
$ 420,735 $ 54,628
May 17, 9 AM $ 0.000437
-10.15%
$ 436,810 $ 56,472
May 17, 8 AM $ 0.000487
+4.07%
$ 486,822 $ 46,955
May 17, 7 AM $ 0.000461
-2.49%
$ 460,798 $ 44,794
May 17, 6 AM $ 0.000473
-2.05%
$ 472,741 $ 49,952
May 17, 5 AM $ 0.000491
-2.08%
$ 490,431 $ 51,124
May 17, 4 AM $ 0.000501
-1.11%
$ 500,987 $ 50,265
May 17, 3 AM $ 0.000508
+6.50%
$ 507,582 $ 50,722
May 17, 2 AM $ 0.000476
-7.32%
$ 475,637 $ 47,736
May 17, 1 AM $ 0.000513
-6.21%
$ 513,228 $ 49,736
May 17, 12 AM $ 0.000548
+0.37%
$ 547,915 $ 38,597
May 16, 11 PM $ 0.000537
-8.98%
$ 536,526 $ 37,208
May 16, 10 PM $ 0.000581
-4.02%
$ 580,773 $ 40,287
May 16, 9 PM $ 0.000599
-5.17%
$ 598,852 $ 40,766
May 16, 8 PM $ 0.000632
-0.54%
$ 631,571 $ 43,435
May 16, 7 PM $ 0.000635
-0.30%
$ 634,892 $ 45,586
May 16, 6 PM $ 0.000631
+0.84%
$ 631,149 $ 48,196
May 16, 5 PM $ 0.000627
-5.20%
$ 626,950 $ 47,518
May 16, 4 PM $ 0.000662
-1.88%
$ 661,767 $ 48,005
May 16, 3 PM $ 0.000674
+7.97%
$ 674,260 $ 52,695
May 16, 2 PM $ 0.000633
+2.07%
$ 632,831 $ 49,577
May 16, 1 PM $ 0.000621
-2.22%
$ 620,969 $ 51,284
May 16, 12 PM $ 0.000655
-0.23%
$ 655,076 $ 45,947
May 16, 11 AM $ 0.000657
+7.45%
$ 656,669 $ 46,966
May 16, 10 AM $ 0.000613
-1.19%
$ 612,993 $ 39,539
May 16, 9 AM $ 0.000623
-4.21%
$ 622,609 $ 40,929