Cardano Historical Data

ADA Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 1.15
+6.82%
$ 43.07 billion $ 1.88 billion
Nov 30, 2024 $ 1.08
+0.25%
$ 40.33 billion $ 2.08 billion
Nov 29, 2024 $ 1.08
+4.25%
$ 40.21 billion $ 1.89 billion
Nov 28, 2024 $ 1.03
+1.91%
$ 38.58 billion $ 1.33 billion
Nov 27, 2024 $ 1.01
+5.32%
$ 37.85 billion $ 2 billion
Nov 26, 2024 $ 0.961
+1.88%
$ 35.95 billion $ 2.17 billion
Nov 25, 2024 $ 0.944
-7.62%
$ 35.29 billion $ 2.39 billion
Nov 24, 2024 $ 1.02
-4.15%
$ 38.18 billion $ 2.99 billion
Nov 23, 2024 $ 1.07
+5.07%
$ 39.83 billion $ 5.19 billion
Nov 22, 2024 $ 1.01
+23.43%
$ 37.92 billion $ 4.68 billion
Nov 21, 2024 $ 0.822
+2.75%
$ 30.72 billion $ 1.93 billion
Nov 20, 2024 $ 0.8
+8.27%
$ 29.9 billion $ 2.93 billion
Nov 19, 2024 $ 0.739
+0.77%
$ 27.61 billion $ 1.15 billion
Nov 18, 2024 $ 0.733
+4.38%
$ 27.4 billion $ 1.67 billion
Nov 17, 2024 $ 0.702
-5.22%
$ 26.25 billion $ 1.77 billion
Nov 16, 2024 $ 0.741
+4.91%
$ 27.69 billion $ 4.27 billion
Nov 15, 2024 $ 0.706
+21.83%
$ 26.4 billion $ 2.95 billion
Nov 14, 2024 $ 0.58
+0.28%
$ 21.66 billion $ 1.08 billion
Nov 13, 2024 $ 0.578
+1.17%
$ 21.6 billion $ 1.73 billion
Nov 12, 2024 $ 0.572
-6.77%
$ 21.35 billion $ 2.25 billion
Nov 11, 2024 $ 0.613
+3.84%
$ 22.9 billion $ 2.36 billion
Nov 10, 2024 $ 0.59
+19.28%
$ 22.06 billion $ 4.7 billion
Nov 9, 2024 $ 0.495
+11.50%
$ 18.49 billion $ 577.24 million
Nov 8, 2024 $ 0.444
+9.43%
$ 16.58 billion $ 1.23 billion
Nov 7, 2024 $ 0.406
+11.71%
$ 15.15 billion $ 506.97 million
Nov 6, 2024 $ 0.363
+8.85%
$ 13.56 billion $ 540.9 million
Nov 5, 2024 $ 0.334
+2.27%
$ 12.46 billion $ 203.08 million
Nov 4, 2024 $ 0.326
-2.44%
$ 12.18 billion $ 219.22 million
Nov 3, 2024 $ 0.334
-3.96%
$ 12.48 billion $ 236.22 million
Nov 2, 2024 $ 0.348
-2.61%
$ 13 billion $ 199.13 million
Nov 1, 2024 $ 0.357
+4.53%
$ 13.34 billion $ 311.24 million
Oct 31, 2024 $ 0.342
-3.70%
$ 12.76 billion $ 234.08 million
Oct 30, 2024 $ 0.355
-0.24%
$ 13.25 billion $ 253.13 million
Oct 29, 2024 $ 0.356
+3.52%
$ 13.28 billion $ 249.91 million
Oct 28, 2024 $ 0.344
+1.12%
$ 12.83 billion $ 225.66 million
Oct 27, 2024 $ 0.34
+1.90%
$ 12.69 billion $ 129.45 million
Oct 26, 2024 $ 0.334
+2.57%
$ 12.45 billion $ 216.75 million
Oct 25, 2024 $ 0.325
-6.10%
$ 12.14 billion $ 379.29 million
Oct 24, 2024 $ 0.346
-1.03%
$ 12.92 billion $ 225.98 million
Oct 23, 2024 $ 0.35
-3.87%
$ 13.06 billion $ 249.31 million
Oct 22, 2024 $ 0.364
+0.90%
$ 13.58 billion $ 295.49 million
Oct 21, 2024 $ 0.361
-1.09%
$ 13.46 billion $ 275.43 million
Oct 20, 2024 $ 0.365
+3.77%
$ 13.61 billion $ 177.08 million
Oct 19, 2024 $ 0.352
+0.27%
$ 13.11 billion $ 144.64 million
Oct 18, 2024 $ 0.351
+2.25%
$ 13.08 billion $ 182.83 million
Oct 17, 2024 $ 0.343
-2.65%
$ 12.79 billion $ 252.97 million
Oct 16, 2024 $ 0.352
-1.82%
$ 13.14 billion $ 239.63 million
Oct 15, 2024 $ 0.359
-1.48%
$ 13.38 billion $ 358.68 million
Oct 14, 2024 $ 0.364
+4.55%
$ 13.58 billion $ 245.81 million
Oct 13, 2024 $ 0.348
-1.34%
$ 12.99 billion $ 157.06 million