Cardano (Universal) Historical Data

UADA Page 3
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $ 0.358
+7.83%
$ 342,171 $ 561,464
Dec 31, 2025 $ 0.332
-5.76%
$ 317,451 $ 459,897
Dec 30, 2025 $ 0.35
-0.99%
$ 334,575 $ 440,767
Dec 29, 2025 $ 0.353
-4.21%
$ 337,478 $ 428,456
Dec 28, 2025 $ 0.362
-1.25%
$ 350,219 $ 389,670
Dec 27, 2025 $ 0.365
+4.23%
$ 350,979 $ 371,610
Dec 26, 2025 $ 0.35
+2.43%
$ 335,020 $ 317,996
Dec 25, 2025 $ 0.346
-2.33%
$ 326,535 $ 260,733
Dec 24, 2025 $ 0.356
-1.76%
$ 339,993 $ 214,120
Dec 23, 2025 $ 0.361
-2.72%
$ 345,570 $ 195,880
Dec 22, 2025 $ 0.37
+1.47%
$ 355,626 $ 161,244
Dec 21, 2025 $ 0.366
-1.73%
$ 349,149 $ 110,602
Dec 20, 2025 $ 0.373
-0.75%
$ 356,127 $ 76,324
Dec 19, 2025 $ 0.376
+7.37%
$ 360,029 $ 58,898
Dec 18, 2025 $ 0.355
-3.04%
$ 335,815 $ 685,574
Dec 17, 2025 $ 0.366
-4.61%
$ 348,604 $ 666,764
Dec 16, 2025 $ 0.387
+0.32%
$ 367,035 $ 628,094
Dec 15, 2025 $ 0.382
-3.24%
$ 369,042 $ 573,890
Dec 14, 2025 $ 0.394
-3.84%
$ 379,552 $ 514,371
Dec 13, 2025 $ 0.41
-0.63%
$ 391,858 $ 514,668
Dec 12, 2025 $ 0.411
-2.79%
$ 393,491 $ 513,825
Dec 11, 2025 $ 0.423
-7.00%
$ 404,588 $ 458,764
Dec 10, 2025 $ 0.456
-2.60%
$ 436,299 $ 443,173
Dec 9, 2025 $ 0.47
+9.10%
$ 450,935 $ 391,174
Dec 8, 2025 $ 0.432
+3.21%
$ 414,415 $ 218,307
Dec 7, 2025 $ 0.418
+1.24%
$ 405,679 $ 175,136
Dec 6, 2025 $ 0.415
-0.41%
$ 402,008 $ 96,467
Dec 5, 2025 $ 0.417
-5.53%
$ 404,204 $ 67,128
Dec 4, 2025 $ 0.438
-2.97%
$ 424,258 $ 18,577
Dec 3, 2025 $ 0.451
+4.12%
$ 437,044 $ 578,858
Dec 2, 2025 $ 0.435
+13.27%
$ 422,477 $ 497,666
Dec 1, 2025 $ 0.383
-8.04%
$ 371,861 $ 340,826
Nov 30, 2025 $ 0.423
+1.98%
$ 404,299 $ 263,002
Nov 29, 2025 $ 0.415
-0.36%
$ 403,524 $ 224,096
Nov 28, 2025 $ 0.42
-2.73%
$ 407,577 $ 194,889
Nov 27, 2025 $ 0.432
-0.35%
$ 419,533 $ 147,133
Nov 26, 2025 $ 0.434
+3.02%
$ 421,178 $ 113,740
Nov 25, 2025 $ 0.416
-2.48%
$ 420,939 $ 51,432
Nov 24, 2025 $ 0.427
+5.26%
$ 424,140 $ 1.01 million
Nov 23, 2025 $ 0.412
+1.70%
$ 405,265 $ 857,227
Nov 22, 2025 $ 0.402
-1.37%
$ 397,510 $ 799,048
Nov 21, 2025 $ 0.404
-8.28%
$ 397,519 $ 730,149
Nov 20, 2025 $ 0.442
-4.78%
$ 424,453 $ 750,178
Nov 19, 2025 $ 0.452
-5.14%
$ 442,300 $ 745,119
Nov 18, 2025 $ 0.477
+2.56%
$ 464,283 $ 713,494
Nov 17, 2025 $ 0.465
-5.25%
$ 427,225 $ 666,403
Nov 16, 2025 $ 0.483
-3.05%
$ 437,033 $ 638,012
Nov 15, 2025 $ 0.5
-1.34%
$ 459,751 $ 633,787
Nov 14, 2025 $ 0.508
-3.75%
$ 466,695 $ 581,721
Nov 13, 2025 $ 0.52
-6.88%
$ 494,007 $ 545,991