ADA Historical Data

ADA Page 3
Download
Date Close Price change Market cap Trading volume
Jul 21, 3 AM $ 0.000291
-1.70%
$ 291,360 $ 3,220
Jul 21, 2 AM $ 0.00029
-0.24%
$ 289,562 $ 3,074
Jul 21, 12 AM $ 0.000297
+0.00%
$ 296,888 $ 3,701
Jul 20, 11 PM $ 0.000289
+0.00%
$ 288,688 $ 3,604
Jul 20, 10 PM $ 0.000291
-2.72%
$ 290,700 $ 3,625
Jul 20, 9 PM $ 0.000299
+0.00%
$ 299,250 $ 3,543
Jul 20, 8 PM $ 0.000299
+0.35%
$ 298,883 $ 3,538
Jul 20, 7 PM $ 0.000297
-0.25%
$ 297,419 $ 3,813
Jul 20, 6 PM $ 0.000298
-0.14%
$ 298,171 $ 4,625
Jul 20, 5 PM $ 0.000298
+0.04%
$ 298,369 $ 4,561
Jul 20, 4 PM $ 0.000298
+11.03%
$ 298,114 $ 4,305
Jul 20, 3 PM $ 0.000269
+0.65%
$ 268,520 $ 2,562
Jul 20, 2 PM $ 0.000264
+0.00%
$ 264,422 $ 2,490
Jul 20, 1 PM $ 0.000271
-1.15%
$ 270,745 $ 2,345
Jul 20, 12 PM $ 0.000274
+0.17%
$ 274,250 $ 1,989
Jul 20, 10 AM $ 0.000276
+0.00%
$ 276,133 $ 1,796
Jul 20, 8 AM $ 0.000276
+0.14%
$ 275,571 $ 1,791
Jul 20, 7 AM $ 0.000274
+0.25%
$ 274,236 $ 1,816
Jul 20, 6 AM $ 0.000275
+0.00%
$ 274,795 $ 1,740
Jul 20, 3 AM $ 0.000276
+0.00%
$ 275,612 $ 1,854
Jul 20, 2 AM $ 0.000276
+0.00%
$ 276,242 $ 1,864
Jul 20, 12 AM $ 0.000276
+0.03%
$ 275,694 $ 2,536
Jul 19, 11 PM $ 0.000275
+0.00%
$ 274,917 $ 2,432
Jul 19, 10 PM $ 0.000276
+0.00%
$ 275,557 $ 2,375
Jul 19, 9 PM $ 0.000276
+0.00%
$ 276,179 $ 4,888
Jul 19, 8 PM $ 0.000276
-1.64%
$ 276,319 $ 4,924
Jul 19, 7 PM $ 0.000279
+1.02%
$ 278,924 $ 4,721
Jul 19, 6 PM $ 0.000277
-2.67%
$ 277,326 $ 4,024
Jul 19, 4 PM $ 0.000289
+0.00%
$ 288,885 $ 3,828
Jul 19, 3 PM $ 0.00029
-0.25%
$ 289,547 $ 3,821
Jul 19, 2 PM $ 0.000292
+0.00%
$ 291,601 $ 4,137
Jul 19, 12 PM $ 0.000289
+0.00%
$ 289,190 $ 4,513
Jul 19, 8 AM $ 0.000286
+0.00%
$ 286,384 $ 6,691
Jul 19, 5 AM $ 0.000289
+1.35%
$ 288,451 $ 7,042
Jul 19, 4 AM $ 0.000289
+0.00%
$ 288,676 $ 7,035
Jul 19, 3 AM $ 0.000288
-0.30%
$ 287,833 $ 7,254
Jul 19, 2 AM $ 0.000287
+0.00%
$ 286,944 $ 7,082
Jul 19, 1 AM $ 0.000287
-0.65%
$ 287,390 $ 7,071
Jul 19, 12 AM $ 0.000289
+0.00%
$ 289,078 $ 7,845
Jul 18, 11 PM $ 0.00029
+0.10%
$ 289,540 $ 13,345
Jul 18, 10 PM $ 0.000289
+0.00%
$ 289,349 $ 13,580
Jul 18, 9 PM $ 0.000289
-11.74%
$ 289,390 $ 14,188
Jul 18, 7 PM $ 0.000327
+1.13%
$ 326,907 $ 13,065
Jul 18, 6 PM $ 0.000323
+1.44%
$ 322,834 $ 12,749
Jul 18, 5 PM $ 0.000304
-2.56%
$ 303,461 $ 12,387
Jul 18, 4 PM $ 0.000299
+0.00%
$ 299,107 $ 11,797
Jul 18, 3 PM $ 0.000298
+0.64%
$ 298,339 $ 11,753
Jul 18, 2 PM $ 0.000299
-0.14%
$ 298,852 $ 10,251
Jul 18, 1 PM $ 0.000263
-2.38%
$ 263,037 $ 9,893
Jul 18, 12 PM $ 0.000284
+0.00%
$ 283,489 $ 11,758