ADA Historical Data

ADA Page 8
Download
Date Close Price change Market cap Trading volume
Jul 9, 5 AM $ 0.000343
-0.45%
$ 343,319 $ 25,001
Jul 9, 4 AM $ 0.000345
+3.47%
$ 344,928 $ 26,189
Jul 9, 3 AM $ 0.000333
+0.07%
$ 332,562 $ 34,453
Jul 9, 2 AM $ 0.000329
-0.69%
$ 328,878 $ 39,620
Jul 9, 1 AM $ 0.000334
-2.03%
$ 333,680 $ 40,381
Jul 9, 12 AM $ 0.000341
+0.41%
$ 340,901 $ 41,391
Jul 8, 11 PM $ 0.000335
+1.67%
$ 335,077 $ 47,008
Jul 8, 10 PM $ 0.00033
-13.41%
$ 330,080 $ 48,999
Jul 8, 9 PM $ 0.000381
+4.78%
$ 381,188 $ 46,351
Jul 8, 8 PM $ 0.000365
-0.28%
$ 364,535 $ 47,708
Jul 8, 7 PM $ 0.000365
-7.21%
$ 365,184 $ 49,020
Jul 8, 6 PM $ 0.000391
-1.82%
$ 391,316 $ 56,224
Jul 8, 5 PM $ 0.000401
-0.22%
$ 400,733 $ 61,894
Jul 8, 4 PM $ 0.000402
+0.43%
$ 401,686 $ 61,818
Jul 8, 3 PM $ 0.0004
+4.00%
$ 399,552 $ 61,495
Jul 8, 2 PM $ 0.000384
-0.34%
$ 384,283 $ 57,691
Jul 8, 1 PM $ 0.000386
-1.07%
$ 386,322 $ 58,022
Jul 8, 12 PM $ 0.000393
+1.90%
$ 392,447 $ 63,127
Jul 8, 11 AM $ 0.000386
-3.24%
$ 385,733 $ 63,381
Jul 8, 10 AM $ 0.000399
+5.27%
$ 398,910 $ 67,536
Jul 8, 9 AM $ 0.00038
-1.94%
$ 379,986 $ 63,555
Jul 8, 8 AM $ 0.000388
+3.40%
$ 388,349 $ 64,346
Jul 8, 7 AM $ 0.000376
-7.04%
$ 375,581 $ 62,028
Jul 8, 6 AM $ 0.000405
-2.07%
$ 404,803 $ 63,442
Jul 8, 5 AM $ 0.000415
+4.47%
$ 414,623 $ 67,220
Jul 8, 4 AM $ 0.000396
-13.12%
$ 395,893 $ 63,720
Jul 8, 3 AM $ 0.000457
-19.47%
$ 457,053 $ 60,619
Jul 8, 2 AM $ 0.000572
+3.21%
$ 571,464 $ 64,475
Jul 8, 1 AM $ 0.000554
-1.79%
$ 553,668 $ 62,367
Jul 8, 12 AM $ 0.000564
-10.24%
$ 564,377 $ 62,482
Jul 7, 11 PM $ 0.000632
+26.58%
$ 631,566 $ 63,056
Jul 7, 10 PM $ 0.000547
-0.38%
$ 547,318 $ 46,637
Jul 7, 9 PM $ 0.00055
+24.97%
$ 549,761 $ 46,492
Jul 7, 8 PM $ 0.00044
+2.31%
$ 439,873 $ 36,308
Jul 7, 7 PM $ 0.000423
+8.58%
$ 423,181 $ 35,536
Jul 7, 6 PM $ 0.00039
-3.81%
$ 389,605 $ 35,059
Jul 7, 5 PM $ 0.000403
-0.12%
$ 402,705 $ 38,403
Jul 7, 4 PM $ 0.000404
+0.01%
$ 403,859 $ 40,456
Jul 7, 3 PM $ 0.000405
+6.17%
$ 405,103 $ 48,573
Jul 7, 2 PM $ 0.000377
-7.36%
$ 377,133 $ 39,251
Jul 7, 1 PM $ 0.000407
-1.18%
$ 406,868 $ 63,520
Jul 7, 12 PM $ 0.000413
+1.62%
$ 412,847 $ 62,052
Jul 7, 11 AM $ 0.000406
+2.86%
$ 406,129 $ 61,150
Jul 7, 10 AM $ 0.000396
-0.60%
$ 396,425 $ 56,337
Jul 7, 9 AM $ 0.000402
-1.05%
$ 402,305 $ 68,602
Jul 7, 8 AM $ 0.000406
+3.55%
$ 406,217 $ 70,546
Jul 7, 7 AM $ 0.000392
+2.19%
$ 392,050 $ 81,602
Jul 7, 6 AM $ 0.000379
-12.54%
$ 379,270 $ 76,846
Jul 7, 5 AM $ 0.000433
+4.01%
$ 433,176 $ 83,821
Jul 7, 4 AM $ 0.000417
-0.77%
$ 416,545 $ 82,917