AdaSwap Historical Data

ASW Page 10
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 0.0000177
-2.42%
$ 176,510 $ 10,197
Mar 30, 2024 $ 0.0000175
+0.20%
$ 175,010 $ 16,497
Mar 29, 2024 $ 0.0000175
-23.70%
$ 174,660 $ 48,935
Mar 28, 2024 $ 0.0000227
+43.16%
$ 226,610 $ 160,773
Mar 27, 2024 $ 0.0000158
+2.58%
$ 158,050 $ 20,845
Mar 26, 2024 $ 0.0000154
-7.74%
$ 153,540 $ 21,291
Mar 25, 2024 $ 0.0000167
+5.35%
$ 166,630 $ 22,473
Mar 24, 2024 $ 0.0000158
+5.72%
$ 158,100 $ 23,793
Mar 23, 2024 $ 0.0000149
-0.85%
$ 149,270 $ 25,310
Mar 22, 2024 $ 0.0000151
-12.50%
$ 150,530 $ 19,813
Mar 21, 2024 $ 0.0000171
+7.63%
$ 171,130 $ 17,619
Mar 20, 2024 $ 0.0000156
+7.56%
$ 156,270 $ 29,137
Mar 19, 2024 $ 0.0000145
+2.85%
$ 145,200 $ 24,401
Mar 18, 2024 $ 0.0000141
+0.74%
$ 141,040 $ 25,993
Mar 17, 2024 $ 0.000014
+1.43%
$ 139,980 $ 24,175
Mar 16, 2024 $ 0.0000138
-4.46%
$ 138,270 $ 26,836
Mar 15, 2024 $ 0.0000144
+7.47%
$ 144,480 $ 21,276
Mar 14, 2024 $ 0.0000134
-3.13%
$ 134,410 $ 19,004
Mar 13, 2024 $ 0.000014
+2.44%
$ 139,570 $ 25,516
Mar 12, 2024 $ 0.0000136
+0.32%
$ 136,220 $ 27,175
Mar 11, 2024 $ 0.0000136
+5.01%
$ 135,950 $ 26,430
Mar 10, 2024 $ 0.0000128
-0.30%
$ 128,350 $ 25,508
Mar 9, 2024 $ 0.0000129
+9.55%
$ 128,890 $ 23,331
Mar 8, 2024 $ 0.0000118
-8.44%
$ 117,620 $ 23,732
Mar 7, 2024 $ 0.0000129
+8.97%
$ 128,730 $ 13,134
Mar 6, 2024 $ 0.0000116
-3.69%
$ 116,360 $ 22,006
Mar 5, 2024 $ 0.0000121
-6.32%
$ 120,990 $ 25,393
Mar 4, 2024 $ 0.0000129
+0.84%
$ 129,200 $ 18,808
Mar 3, 2024 $ 0.0000128
-3.79%
$ 127,610 $ 20,763
Mar 2, 2024 $ 0.0000133
+7.30%
$ 132,830 $ 19,813
Mar 1, 2024 $ 0.0000124
-0.58%
$ 123,790 $ 19,027
Feb 29, 2024 $ 0.0000124
+1.40%
$ 124,480 $ 19,764
Feb 28, 2024 $ 0.0000122
+1.29%
$ 122,360 $ 17,498
Feb 27, 2024 $ 0.0000121
-1.55%
$ 120,800 $ 12,407
Feb 26, 2024 $ 0.0000123
+0.58%
$ 122,700 $ 16,070
Feb 25, 2024 $ 0.0000122
-0.98%
$ 122,130 $ 20,467
Feb 24, 2024 $ 0.0000123
+0.62%
$ 123,060 $ 18,057
Feb 23, 2024 $ 0.0000122
+1.94%
$ 121,980 $ 19,186
Feb 22, 2024 $ 0.000012
-9.55%
$ 119,730 $ 16,706
Feb 21, 2024 $ 0.0000133
+3.20%
$ 132,820 $ 19,882
Feb 20, 2024 $ 0.0000128
-2.17%
$ 128,310 $ 17,191
Feb 19, 2024 $ 0.0000131
+5.35%
$ 131,230 $ 16,169
Feb 18, 2024 $ 0.0000125
-3.03%
$ 124,670 $ 16,926
Feb 17, 2024 $ 0.0000129
+2.99%
$ 128,800 $ 17,995
Feb 16, 2024 $ 0.0000124
-4.53%
$ 124,440 $ 17,469
Feb 15, 2024 $ 0.000013
-0.69%
$ 130,060 $ 16,231
Feb 14, 2024 $ 0.0000129
-3.27%
$ 129,400 $ 15,000
Feb 13, 2024 $ 0.0000134
-3.04%
$ 134,080 $ 17,484
Feb 12, 2024 $ 0.0000139
-0.04%
$ 139,020 $ 14,942
Feb 11, 2024 $ 0.0000135
+1.91%
$ 134,760 $ 13,098