ADA Historical Data

ADA Page 29
Download
Date Close Price change Market cap Trading volume
May 14, 1 AM $ 0.000801
+1.11%
$ 800,779 $ 105,667
May 14, 12 AM $ 0.000797
-9.10%
$ 796,761 $ 101,038
May 13, 11 PM $ 0.000877
+10.78%
$ 876,811 $ 102,874
May 13, 10 PM $ 0.000788
-6.97%
$ 787,860 $ 93,715
May 13, 9 PM $ 0.000847
+4.10%
$ 847,169 $ 101,588
May 13, 8 PM $ 0.000814
-8.12%
$ 813,789 $ 110,227
May 13, 7 PM $ 0.000863
-4.36%
$ 862,938 $ 101,721
May 13, 6 PM $ 0.0009
-4.23%
$ 900,144 $ 100,418
May 13, 5 PM $ 0.000943
-0.83%
$ 943,065 $ 105,190
May 13, 4 PM $ 0.000952
+0.30%
$ 951,482 $ 119,638
May 13, 3 PM $ 0.000937
+9.38%
$ 937,070 $ 127,658
May 13, 2 PM $ 0.000859
-7.10%
$ 858,688 $ 134,030
May 13, 1 PM $ 0.000939
-10.00%
$ 939,155 $ 136,721
May 13, 12 PM $ 0.00104
-5.84%
$ 1.04 million $ 182,174
May 13, 11 AM $ 0.0011
+7.22%
$ 1.1 million $ 200,034
May 13, 10 AM $ 0.00103
-0.68%
$ 1.03 million $ 188,237
May 13, 9 AM $ 0.00104
+2.40%
$ 1.04 million $ 196,348
May 13, 8 AM $ 0.00101
+1.77%
$ 1.01 million $ 196,620
May 13, 7 AM $ 0.000994
+3.31%
$ 993,355 $ 228,260
May 13, 6 AM $ 0.000971
-3.65%
$ 971,141 $ 221,455
May 13, 5 AM $ 0.00101
+1.32%
$ 1.01 million $ 233,961
May 13, 4 AM $ 0.000971
-6.81%
$ 971,183 $ 241,404
May 13, 3 AM $ 0.00104
+4.80%
$ 1.04 million $ 252,565
May 13, 2 AM $ 0.000994
-6.43%
$ 994,204 $ 238,587
May 13, 1 AM $ 0.00106
+1.05%
$ 1.06 million $ 250,060
May 13, 12 AM $ 0.00105
-0.61%
$ 1.05 million $ 254,222
May 12, 11 PM $ 0.00106
+1.73%
$ 1.06 million $ 255,604
May 12, 10 PM $ 0.00104
+13.73%
$ 1.04 million $ 253,956
May 12, 9 PM $ 0.000917
-10.94%
$ 916,800 $ 219,961
May 12, 8 PM $ 0.00103
-1.94%
$ 1.03 million $ 235,411
May 12, 7 PM $ 0.00106
+2.47%
$ 1.06 million $ 245,523
May 12, 6 PM $ 0.00103
+0.77%
$ 1.03 million $ 254,669
May 12, 5 PM $ 0.00102
-2.62%
$ 1.02 million $ 257,456
May 12, 4 PM $ 0.00109
+0.39%
$ 1.09 million $ 252,060
May 12, 3 PM $ 0.00104
-8.89%
$ 1.04 million $ 254,266
May 12, 2 PM $ 0.00115
-11.54%
$ 1.15 million $ 253,501
May 12, 1 PM $ 0.00128
-3.13%
$ 1.28 million $ 262,177
May 12, 12 PM $ 0.00132
-5.31%
$ 1.32 million $ 232,855
May 12, 11 AM $ 0.00139
+9.70%
$ 1.39 million $ 252,905
May 12, 10 AM $ 0.00127
-7.14%
$ 1.27 million $ 243,286
May 12, 9 AM $ 0.00137
+15.28%
$ 1.37 million $ 272,343
May 12, 8 AM $ 0.0012
-7.90%
$ 1.2 million $ 232,944
May 12, 7 AM $ 0.0013
-4.19%
$ 1.3 million $ 216,325
May 12, 6 AM $ 0.00135
+2.80%
$ 1.35 million $ 222,503
May 12, 5 AM $ 0.00131
-13.72%
$ 1.31 million $ 209,617
May 12, 4 AM $ 0.00152
-5.07%
$ 1.52 million $ 235,524
May 12, 3 AM $ 0.00159
+3.17%
$ 1.59 million $ 244,486
May 12, 2 AM $ 0.00154
+1.52%
$ 1.54 million $ 245,367
May 12, 1 AM $ 0.00157
-4.61%
$ 1.57 million $ 236,664
May 12, 12 AM $ 0.00165
-0.82%
$ 1.65 million $ 251,290