Cardano (Universal) Historical Data

UADA Page 6
Download
Date Close Price change Market cap Trading volume
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
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