ADA Historical Data

ADA Page 4
Download
Date Close Price change Market cap Trading volume
Jul 18, 11 AM $ 0.00027
-0.17%
$ 269,661 $ 11,900
Jul 18, 9 AM $ 0.000273
-0.27%
$ 272,523 $ 11,764
Jul 18, 8 AM $ 0.000282
-0.64%
$ 281,701 $ 11,658
Jul 18, 7 AM $ 0.000289
+0.00%
$ -- $ 10,132
Jul 18, 6 AM $ 0.000289
-0.48%
$ 289,372 $ 10,134
Jul 18, 5 AM $ 0.000291
+0.00%
$ 291,101 $ 12,603
Jul 18, 4 AM $ 0.000292
+3.55%
$ 291,564 $ 12,613
Jul 18, 3 AM $ 0.000284
-0.10%
$ 283,571 $ 12,062
Jul 18, 2 AM $ 0.000277
+0.00%
$ 277,353 $ 11,915
Jul 18, 1 AM $ 0.000277
-0.32%
$ 277,263 $ 11,911
Jul 18, 12 AM $ 0.000277
-0.63%
$ 277,066 $ 11,781
Jul 17, 11 PM $ 0.000281
-16.38%
$ 280,481 $ 10,533
Jul 17, 10 PM $ 0.000335
+4.22%
$ 334,876 $ 6,846
Jul 17, 9 PM $ 0.00032
-0.64%
$ 320,127 $ 5,421
Jul 17, 8 PM $ 0.000322
+4.86%
$ 322,205 $ 5,327
Jul 17, 7 PM $ 0.000307
+1.81%
$ 306,873 $ 4,893
Jul 17, 6 PM $ 0.000304
+0.58%
$ 303,643 $ 4,800
Jul 17, 5 PM $ 0.000303
+2.11%
$ 302,847 $ 4,140
Jul 17, 4 PM $ 0.000296
+0.28%
$ 295,511 $ 4,012
Jul 17, 3 PM $ 0.000293
+0.08%
$ 292,922 $ 4,612
Jul 17, 2 PM $ 0.000283
+0.00%
$ 283,017 $ 4,263
Jul 17, 1 PM $ 0.000299
+0.88%
$ 298,451 $ 4,184
Jul 17, 12 PM $ 0.000295
-0.21%
$ 295,021 $ 3,310
Jul 17, 11 AM $ 0.000275
+0.00%
$ 275,255 $ 2,695
Jul 17, 10 AM $ 0.000275
+0.00%
$ 274,932 $ 2,698
Jul 17, 9 AM $ 0.00027
-0.01%
$ 269,561 $ 2,939
Jul 17, 8 AM $ 0.000272
+0.00%
$ 272,038 $ 7,312
Jul 17, 7 AM $ 0.000272
+0.39%
$ 272,046 $ 8,285
Jul 17, 6 AM $ 0.000273
+0.09%
$ 273,385 $ 8,175
Jul 17, 5 AM $ 0.000284
-0.23%
$ 284,309 $ 7,856
Jul 17, 4 AM $ 0.000288
+2.21%
$ 287,827 $ 8,365
Jul 17, 2 AM $ 0.000281
-0.92%
$ 280,779 $ 8,107
Jul 17, 12 AM $ 0.000271
+0.00%
$ 270,797 $ 7,160
Jul 16, 10 PM $ 0.000267
+0.00%
$ 267,039 $ 7,557
Jul 16, 9 PM $ 0.000268
-4.67%
$ 268,435 $ 7,605
Jul 16, 8 PM $ 0.000264
-1.68%
$ 264,392 $ 7,666
Jul 16, 7 PM $ 0.00027
+0.00%
$ 269,507 $ 7,627
Jul 16, 6 PM $ 0.000268
-0.21%
$ 267,559 $ 8,144
Jul 16, 5 PM $ 0.000269
-0.02%
$ 268,881 $ 8,586
Jul 16, 4 PM $ 0.000271
+0.00%
$ 270,571 $ 9,722
Jul 16, 3 PM $ 0.000273
+0.13%
$ 273,422 $ 9,995
Jul 16, 2 PM $ 0.000284
+0.20%
$ 283,721 $ 10,156
Jul 16, 1 PM $ 0.000283
-0.15%
$ 282,792 $ 11,933
Jul 16, 12 PM $ 0.000283
+0.00%
$ 282,457 $ 12,480
Jul 16, 11 AM $ 0.000283
-0.03%
$ 283,155 $ 12,493
Jul 16, 10 AM $ 0.000277
-0.51%
$ 277,425 $ 12,132
Jul 16, 9 AM $ 0.000279
+3.02%
$ 279,382 $ 10,358
Jul 16, 8 AM $ 0.000271
+0.00%
$ 270,948 $ 5,524
Jul 16, 6 AM $ 0.000274
-0.95%
$ 274,217 $ 6,644
Jul 16, 5 AM $ 0.000277
-1.79%
$ 277,365 $ 6,692