Cardano (Universal) Historical Data

UADA Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.816
-1.47%
$ 481,003 $ 5,950
Sep 22, 2025 $ 0.827
-6.03%
$ 491,443 $ 111,213
Sep 21, 2025 $ 0.88
-1.06%
$ 535,607 $ 34,749
Sep 20, 2025 $ 0.891
+0.17%
$ 553,173 $ 75,562
Sep 19, 2025 $ 0.895
-3.19%
$ 557,853 $ 31,322
Sep 18, 2025 $ 0.931
+2.33%
$ 602,842 $ 25,220
Sep 17, 2025 $ 0.899
+2.11%
$ 594,858 $ 35,811
Sep 16, 2025 $ 0.883
+2.16%
$ 575,680 $ 45,231
Sep 15, 2025 $ 0.863
-3.30%
$ 554,345 $ 16,879
Sep 14, 2025 $ 0.895
-3.75%
$ 542,293 $ 45,369
Sep 13, 2025 $ 0.93
+1.28%
$ 569,341 $ 75,682
Sep 12, 2025 $ 0.917
+3.17%
$ 559,218 $ 35,267
Sep 11, 2025 $ 0.888
+0.00%
$ 546,998 $ 62,322
Sep 10, 2025 $ 0.888
+3.33%
$ 543,763 $ 42,989
Sep 9, 2025 $ 0.859
-1.12%
$ 542,721 $ 68,388
Sep 8, 2025 $ 0.869
+4.11%
$ 541,083 $ 40,577
Sep 7, 2025 $ 0.837
+2.13%
$ 519,545 $ 16,577
Sep 6, 2025 $ 0.821
-1.61%
$ 509,356 $ 8,304
Sep 5, 2025 $ 0.835
+2.98%
$ 517,758 $ 44,268
Sep 4, 2025 $ 0.816
-2.55%
$ 505,976 $ 51,856
Sep 3, 2025 $ 0.842
+0.79%
$ 509,836 $ 46,836
Sep 2, 2025 $ 0.833
+4.23%
$ 508,512 $ 46,609
Sep 1, 2025 $ 0.797
-1.89%
$ 486,959 $ 72,236
Aug 31, 2025 $ 0.825
+0.59%
$ 487,616 $ 12,577
Aug 30, 2025 $ 0.823
+0.09%
$ 484,286 $ 39,143
Aug 29, 2025 $ 0.822
-4.09%
$ 490,725 $ 154,951
Aug 28, 2025 $ 0.857
+1.20%
$ 523,085 $ 72,620
Aug 27, 2025 $ 0.851
-1.19%
$ 538,711 $ 128,275
Aug 26, 2025 $ 0.863
+3.50%
$ 566,526 $ 76,745
Aug 25, 2025 $ 0.839
-7.97%
$ 584,962 $ 152,423
Aug 24, 2025 $ 0.908
-0.18%
$ 652,640 $ 134,949
Aug 23, 2025 $ 0.909
-2.11%
$ 651,894 $ 267,361
Aug 22, 2025 $ 0.924
+8.87%
$ 616,151 $ 429,572
Aug 21, 2025 $ 0.865
-1.47%
$ 512,827 $ 220,827
Aug 20, 2025 $ 0.883
+5.14%
$ 530,727 $ 153,876
Aug 19, 2025 $ 0.857
-7.66%
$ 456,943 $ 356,468
Aug 18, 2025 $ 0.922
-3.66%
$ 539,867 $ 114,472
Aug 17, 2025 $ 0.956
+4.15%
$ 560,053 $ 175,912
Aug 16, 2025 $ 0.917
-2.94%
$ 515,385 $ 202,805
Aug 15, 2025 $ 0.944
+2.66%
$ 533,221 $ 459,574
Aug 14, 2025 $ 0.912
+0.14%
$ 521,659 $ 591,190
Aug 13, 2025 $ 0.914
+8.79%
$ 478,405 $ 263,663
Aug 12, 2025 $ 0.844
+9.30%
$ 441,542 $ 96,669
Aug 11, 2025 $ 0.772
-3.81%
$ 403,989 $ 112,279
Aug 10, 2025 $ 0.805
+0.17%
$ 420,954 $ 143,098
Aug 9, 2025 $ 0.805
+2.24%
$ 420,931 $ 137,233
Aug 8, 2025 $ 0.789
+1.10%
$ 412,910 $ 178,542
Aug 7, 2025 $ 0.778
+4.68%
$ 407,191 $ 43,649
Aug 6, 2025 $ 0.742
+2.39%
$ 388,283 $ 26,929
Aug 5, 2025 $ 0.726
-3.49%
$ 379,675 $ 35,415