Cardano (Universal) Historical Data

UADA Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 4, 2025 $ 0.753
+3.95%
$ 416,825 $ 79,335
Aug 3, 2025 $ 0.726
+4.07%
$ 404,243 $ 37,724
Aug 2, 2025 $ 0.693
-3.01%
$ 404,826 $ 55,184
Aug 1, 2025 $ 0.701
-4.89%
$ 458,460 $ 147,179
Jul 31, 2025 $ 0.741
-3.13%
$ 445,158 $ 146,918
Jul 30, 2025 $ 0.762
-2.85%
$ 457,364 $ 52,701
Jul 29, 2025 $ 0.784
-1.38%
$ 470,711 $ 29,937
Jul 28, 2025 $ 0.794
-4.47%
$ 472,133 $ 45,445
Jul 27, 2025 $ 0.832
+1.23%
$ 494,444 $ 45,949
Jul 26, 2025 $ 0.822
+0.32%
$ 534,223 $ 51,234
Jul 25, 2025 $ 0.803
-0.82%
$ 521,666 $ 192,512
Jul 24, 2025 $ 0.81
-0.97%
$ 483,414 $ 114,985
Jul 23, 2025 $ 0.818
-8.98%
$ 457,790 $ 93,699
Jul 22, 2025 $ 0.898
+0.51%
$ 502,203 $ 98,071
Jul 21, 2025 $ 0.894
+3.75%
$ 500,321 $ 155,361
Jul 20, 2025 $ 0.858
+3.93%
$ 481,936 $ 132,505
Jul 19, 2025 $ 0.826
+1.64%
$ 488,071 $ 82,402
Jul 18, 2025 $ 0.811
-2.07%
$ 479,092 $ 345,956
Jul 17, 2025 $ 0.835
+9.06%
$ 493,741 $ 297,514
Jul 16, 2025 $ 0.764
+1.89%
$ 385,593 $ 169,513
Jul 15, 2025 $ 0.748
+1.91%
$ 377,711 $ 182,390
Jul 14, 2025 $ 0.734
+0.03%
$ 329,985 $ 126,550
Jul 13, 2025 $ 0.733
+3.70%
$ 358,536 $ 86,406
Jul 12, 2025 $ 0.706
-0.36%
$ 345,309 $ 96,734
Jul 11, 2025 $ 0.708
+5.59%
$ 396,490 $ 272,549
Jul 10, 2025 $ 0.65
+3.93%
$ 367,846 $ 68,102
Jul 9, 2025 $ 0.628
+6.38%
$ 322,424 $ 77,800
Jul 8, 2025 $ 0.59
+1.74%
$ 302,879 $ 11,881
Jul 7, 2025 $ 0.58
-1.09%
$ 300,642 $ 9,595
Jul 6, 2025 $ 0.586
+2.13%
$ 304,209 $ 8,933
Jul 5, 2025 $ 0.574
+0.34%
$ 298,059 $ 9,546
Jul 4, 2025 $ 0.576
-3.79%
$ 307,187 $ 11,657
Jul 3, 2025 $ 0.598
+1.88%
$ 318,922 $ 40,325
Jul 2, 2025 $ 0.59
+9.34%
$ 296,839 $ 45,909
Jul 1, 2025 $ 0.541
-5.46%
$ 270,719 $ 54,632
Jun 30, 2025 $ 0.573
-1.56%
$ 270,390 $ 72,010
Jun 29, 2025 $ 0.581
+2.50%
$ 274,382 $ 4,496
Jun 28, 2025 $ 0.567
+1.31%
$ 267,739 $ 3,556