ADA Historical Data

ADA Page 32
Download
Date Close Price change Market cap Trading volume
May 7, 5 PM $ 0.00175
+2.00%
$ 1.75 million $ 2.01 million
May 7, 11 AM $ 0.000214
+18.69%
$ 213,923 $ 28,970
May 7, 10 AM $ 0.00018
-8.02%
$ 179,961 $ 24,857
May 7, 9 AM $ 0.000194
+1.12%
$ 194,242 $ 26,521
May 7, 8 AM $ 0.000193
+0.17%
$ 192,555 $ 26,733
May 7, 7 AM $ 0.000193
+9.36%
$ 192,693 $ 26,639
May 7, 6 AM $ 0.000177
-2.66%
$ 177,051 $ 23,567
May 7, 5 AM $ 0.000187
-2.34%
$ 187,305 $ 23,573
May 7, 4 AM $ 0.000192
-2.12%
$ 192,340 $ 24,205
May 7, 3 AM $ 0.000197
-0.76%
$ 196,827 $ 21,687
May 7, 2 AM $ 0.000199
-3.22%
$ 198,991 $ 21,838
May 7, 1 AM $ 0.000198
+2.67%
$ 198,355 $ 21,354
May 7, 12 AM $ 0.000203
+4.49%
$ 203,122 $ 15,568
May 6, 11 PM $ 0.000192
-0.34%
$ 191,891 $ 16,603
May 6, 10 PM $ 0.000193
-7.54%
$ 192,626 $ 16,222
May 6, 9 PM $ 0.000213
-1.34%
$ 212,505 $ 10,900
May 6, 8 PM $ 0.000216
+0.86%
$ 215,999 $ 12,827
May 6, 7 PM $ 0.000217
-10.33%
$ 216,557 $ 11,213
May 6, 6 PM $ 0.000242
-0.27%
$ 241,606 $ 12,672
May 6, 5 PM $ 0.000242
+0.55%
$ 242,101 $ 13,968
May 6, 4 PM $ 0.000238
+3.06%
$ 237,785 $ 13,971
May 6, 3 PM $ 0.000235
-0.83%
$ 234,717 $ 13,921
May 6, 2 PM $ 0.000236
-1.42%
$ 236,327 $ 15,361
May 6, 1 PM $ 0.00024
-2.53%
$ 239,501 $ 20,899
May 6, 12 PM $ 0.000246
-6.62%
$ 246,042 $ 21,167
May 6, 11 AM $ 0.000261
+3.20%
$ 260,611 $ 21,843
May 6, 10 AM $ 0.000252
-4.02%
$ 252,461 $ 21,493
May 6, 9 AM $ 0.000276
+17.72%
$ 275,475 $ 22,577
May 6, 8 AM $ 0.000228
+0.00%
$ 228,354 $ 21,106
May 6, 7 AM $ 0.000229
-0.32%
$ 229,197 $ 20,673
May 6, 6 AM $ 0.00023
+0.05%
$ 230,120 $ 22,493
May 6, 5 AM $ 0.00023
+0.00%
$ 230,104 $ 23,950
May 6, 4 AM $ 0.000236
+0.09%
$ 236,419 $ 27,277
May 6, 3 AM $ 0.000236
+0.51%
$ 236,448 $ 30,215
May 6, 2 AM $ 0.000223
+0.00%
$ 223,077 $ 29,202
May 6, 1 AM $ 0.000223
+9.16%
$ 222,802 $ 28,839
May 6, 12 AM $ 0.000207
-0.49%
$ 206,900 $ 25,407
May 5, 11 PM $ 0.000208
-0.48%
$ 208,321 $ 29,355
May 5, 9 PM $ 0.000227
+1.76%
$ 226,784 $ 31,560
May 5, 8 PM $ 0.000224
-1.13%
$ 223,962 $ 35,523
May 5, 7 PM $ 0.000227
+8.29%
$ 226,744 $ 35,615
May 5, 6 PM $ 0.000219
+7.41%
$ 218,744 $ 32,995
May 5, 5 PM $ 0.000204
-0.36%
$ 203,533 $ 29,661
May 5, 4 PM $ 0.000207
-4.02%
$ 206,784 $ 30,004
May 5, 3 PM $ 0.000215
+11.06%
$ 214,913 $ 31,691
May 5, 2 PM $ 0.000186
-6.09%
$ 186,245 $ 27,437
May 5, 1 PM $ 0.000197
+1.29%
$ 197,082 $ 25,262
May 5, 12 PM $ 0.000195
-3.42%
$ 195,400 $ 28,009
May 5, 11 AM $ 0.000205
+4.91%
$ 205,078 $ 36,384
May 5, 10 AM $ 0.000194
-1.48%
$ 194,106 $ 34,799