ADA Historical Data

ADA Page 5
Download
Date Close Price change Market cap Trading volume
Jul 16, 4 AM $ 0.000281
-0.14%
$ 280,673 $ 6,383
Jul 16, 1 AM $ 0.000275
+0.00%
$ 275,079 $ 6,146
Jul 16, 12 AM $ 0.000275
-3.50%
$ 275,084 $ 6,145
Jul 15, 11 PM $ 0.000285
+1.09%
$ 285,151 $ 6,269
Jul 15, 10 PM $ 0.000285
+0.60%
$ 284,695 $ 7,121
Jul 15, 9 PM $ 0.000282
-0.06%
$ 281,881 $ 7,068
Jul 15, 8 PM $ 0.000285
+0.00%
$ 284,808 $ 8,086
Jul 15, 7 PM $ 0.000296
+0.00%
$ 295,650 $ 8,238
Jul 15, 6 PM $ 0.000298
-0.48%
$ 297,563 $ 8,420
Jul 15, 5 PM $ 0.000299
+5.26%
$ 299,131 $ 7,396
Jul 15, 4 PM $ 0.000284
+1.58%
$ 284,182 $ 6,910
Jul 15, 3 PM $ 0.00028
-1.55%
$ 279,908 $ 5,941
Jul 15, 2 PM $ 0.000285
-0.34%
$ 284,540 $ 8,480
Jul 15, 1 PM $ 0.000289
-1.89%
$ 288,555 $ 8,463
Jul 15, 12 PM $ 0.000286
+0.00%
$ 286,431 $ 7,873
Jul 15, 11 AM $ 0.000285
+0.00%
$ 285,334 $ 7,646
Jul 15, 10 AM $ 0.000286
+0.00%
$ 285,807 $ 7,774
Jul 15, 9 AM $ 0.000287
+0.00%
$ 286,661 $ 7,783
Jul 15, 8 AM $ 0.000284
-1.98%
$ 284,359 $ 7,330
Jul 15, 7 AM $ 0.000293
-0.31%
$ 292,747 $ 7,430
Jul 15, 5 AM $ 0.000295
+0.00%
$ 294,532 $ 9,107
Jul 15, 4 AM $ 0.000298
+0.00%
$ 297,724 $ 9,027
Jul 15, 3 AM $ 0.000298
+0.00%
$ 298,402 $ 8,962
Jul 15, 2 AM $ 0.000296
-0.26%
$ 296,146 $ 8,928
Jul 15, 1 AM $ 0.000297
+2.10%
$ 296,909 $ 9,102
Jul 15, 12 AM $ 0.000291
+3.84%
$ 290,806 $ 9,052
Jul 14, 11 PM $ 0.000279
-3.75%
$ 279,039 $ 8,924
Jul 14, 10 PM $ 0.000291
+0.00%
$ 291,402 $ 8,048
Jul 14, 9 PM $ 0.000279
-5.39%
$ 278,809 $ 7,709
Jul 14, 8 PM $ 0.000293
-0.81%
$ 292,970 $ 6,953
Jul 14, 7 PM $ 0.000296
+1.22%
$ 295,828 $ 6,377
Jul 14, 6 PM $ 0.000303
-0.01%
$ 302,508 $ 5,850
Jul 14, 5 PM $ 0.000302
-0.32%
$ 302,355 $ 5,867
Jul 14, 4 PM $ 0.000304
-0.28%
$ 304,387 $ 6,617
Jul 14, 3 PM $ 0.00029
-10.65%
$ 290,255 $ 6,014
Jul 14, 2 PM $ 0.000323
+0.21%
$ 322,988 $ 3,950
Jul 14, 1 PM $ 0.000325
+0.96%
$ 324,641 $ 3,795
Jul 14, 12 PM $ 0.000321
+1.29%
$ 321,071 $ 3,768
Jul 14, 10 AM $ 0.000311
+6.21%
$ 310,858 $ 3,776
Jul 14, 8 AM $ 0.000311
+0.00%
$ 310,616 $ 4,520
Jul 14, 7 AM $ 0.000313
+0.08%
$ 313,175 $ 4,366
Jul 14, 6 AM $ 0.000316
-4.37%
$ 315,998 $ 4,714
Jul 14, 5 AM $ 0.000331
+0.00%
$ 330,699 $ 4,463
Jul 14, 3 AM $ 0.000329
-0.04%
$ 328,781 $ 4,668
Jul 14, 2 AM $ 0.000328
+0.00%
$ 327,497 $ 5,188
Jul 14, 1 AM $ 0.000329
-1.16%
$ 328,927 $ 5,167
Jul 14, 12 AM $ 0.000327
-1.21%
$ 326,629 $ 4,656
Jul 13, 11 PM $ 0.000325
+2.46%
$ 325,275 $ 4,625
Jul 13, 10 PM $ 0.000317
+0.00%
$ 316,840 $ 5,028
Jul 13, 9 PM $ 0.000316
+0.00%
$ 315,755 $ 5,145