Cardano (Universal) Historical Data

UADA Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 12, 2025 $ 0.552
-1.19%
$ -- $ 485,233
Nov 11, 2025 $ 0.563
-5.46%
$ 490,076 $ 465,237
Nov 10, 2025 $ 0.598
+3.65%
$ 520,341 $ 372,974
Nov 9, 2025 $ 0.577
+1.97%
$ 492,530 $ 259,427
Nov 8, 2025 $ 0.563
-2.39%
$ 479,005 $ 201,585
Nov 7, 2025 $ 0.576
+8.31%
$ 490,074 $ 130,251
Nov 6, 2025 $ 0.531
-2.57%
$ 452,337 $ 24,771
Nov 5, 2025 $ 0.547
+5.58%
$ 471,720 $ 550,778
Nov 4, 2025 $ 0.517
-6.35%
$ 448,745 $ 428,057
Nov 3, 2025 $ 0.55
-7.62%
$ 476,187 $ 284,418
Nov 2, 2025 $ 0.606
-0.94%
$ 528,392 $ 246,519
Nov 1, 2025 $ 0.612
+0.05%
$ 530,052 $ 214,769
Oct 31, 2025 $ 0.612
+1.57%
$ 518,838 $ 198,230
Oct 30, 2025 $ 0.599
-6.99%
$ 494,680 $ 146,988
Oct 29, 2025 $ 0.651
+0.89%
$ 516,539 $ 86,860
Oct 28, 2025 $ 0.65
-2.18%
$ 515,081 $ 31,052
Oct 27, 2025 $ 0.668
-2.84%
$ 529,603 $ 1.12 million
Oct 26, 2025 $ 0.688
+4.97%
$ 545,570 $ 1.12 million
Oct 25, 2025 $ 0.657
+0.60%
$ 520,981 $ 1.05 million
Oct 24, 2025 $ 0.656
+1.68%
$ 519,859 $ 1.03 million
Oct 23, 2025 $ 0.639
+2.36%
$ 509,780 $ 977,540
Oct 22, 2025 $ 0.618
-3.61%
$ 498,182 $ 920,184
Oct 21, 2025 $ 0.647
-2.83%
$ 500,846 $ 940,149
Oct 20, 2025 $ 0.663
+1.18%
$ 528,348 $ 883,634
Oct 19, 2025 $ 0.656
+3.44%
$ 522,569 $ 826,946
Oct 18, 2025 $ 0.634
+1.25%
$ 505,006 $ 781,948
Oct 17, 2025 $ 0.631
-2.53%
$ 488,177 $ 756,734
Oct 16, 2025 $ 0.643
-3.83%
$ 501,755 $ 687,193
Oct 15, 2025 $ 0.665
-3.98%
$ 515,112 $ 679,530
Oct 14, 2025 $ 0.699
-2.31%
$ 534,588 $ 689,488
Oct 13, 2025 $ 0.716
+1.81%
$ -- $ 627,370
Oct 12, 2025 $ 0.697
+10.19%
$ 583,158 $ 526,211
Oct 11, 2025 $ 0.632
-4.07%
$ 552,148 $ 331,432
Oct 10, 2025 $ 0.777
-4.56%
$ -- $ 156,803
Oct 9, 2025 $ 0.812
-3.49%
$ 602,919 $ 143,860
Oct 8, 2025 $ 0.843
+2.83%
$ 627,928 $ 138,561
Oct 7, 2025 $ 0.819
-6.27%
$ 586,110 $ 100,970
Oct 6, 2025 $ 0.875
+4.22%
$ 608,048 $ 34,789