Cardano Historical Data

ADA Page 11
Download
Date Close Price change Market cap Trading volume
Jan 16, 2025 $ 1.09
+1.19%
$ 40.88 billion $ 1.99 billion
Jan 15, 2025 $ 1.08
+8.11%
$ 40.41 billion $ 1.87 billion
Jan 14, 2025 $ 0.996
+5.49%
$ 37.38 billion $ 954.12 million
Jan 13, 2025 $ 0.944
-2.45%
$ 35.42 billion $ 1.26 billion
Jan 12, 2025 $ 0.968
-2.73%
$ 36.31 billion $ 941.76 million
Jan 11, 2025 $ 0.995
+6.92%
$ 37.33 billion $ 603.59 million
Jan 10, 2025 $ 0.931
+2.79%
$ 34.91 billion $ 1.08 billion
Jan 9, 2025 $ 0.906
-4.40%
$ 33.97 billion $ 1.21 billion
Jan 8, 2025 $ 0.947
-4.41%
$ 35.52 billion $ 1.69 billion
Jan 7, 2025 $ 0.991
-9.35%
$ 37.16 billion $ 1.97 billion
Jan 6, 2025 $ 1.09
+0.20%
$ 41 billion $ 1.12 billion
Jan 5, 2025 $ 1.09
+1.93%
$ 40.92 billion $ 1.11 billion
Jan 4, 2025 $ 1.07
-1.74%
$ 40.14 billion $ 1.02 billion
Jan 3, 2025 $ 1.09
+13.27%
$ 40.83 billion $ 2.09 billion
Jan 2, 2025 $ 0.962
+4.41%
$ 36.05 billion $ 1.02 billion
Jan 1, 2025 $ 0.921
+8.98%
$ 34.52 billion $ 773.35 million
Dec 31, 2024 $ 0.845
-1.89%
$ 31.67 billion $ 570.04 million
Dec 30, 2024 $ 0.861
+0.26%
$ 32.28 billion $ 824.14 million
Dec 29, 2024 $ 0.859
-3.38%
$ 32.19 billion $ 520.26 million
Dec 28, 2024 $ 0.889
+1.41%
$ 33.31 billion $ 432.82 million
Dec 27, 2024 $ 0.877
+1.83%
$ 32.85 billion $ 759.55 million
Dec 26, 2024 $ 0.861
-6.20%
$ 32.25 billion $ 658.91 million
Dec 25, 2024 $ 0.918
-2.00%
$ 34.38 billion $ 540.21 million
Dec 24, 2024 $ 0.936
+1.12%
$ 35.07 billion $ 839.54 million
Dec 23, 2024 $ 0.926
+4.79%
$ 34.69 billion $ 1.06 billion
Dec 22, 2024 $ 0.884
-2.40%
$ 33.1 billion $ 929.75 million
Dec 21, 2024 $ 0.905
-4.81%
$ 33.91 billion $ 1.37 billion
Dec 20, 2024 $ 0.951
+7.79%
$ 35.63 billion $ 2.4 billion
Dec 19, 2024 $ 0.882
-8.90%
$ 33.04 billion $ 2.1 billion
Dec 18, 2024 $ 0.969
-7.88%
$ 36.27 billion $ 1.73 billion
Dec 17, 2024 $ 1.05
-2.47%
$ 39.37 billion $ 1.39 billion
Dec 16, 2024 $ 1.08
-2.00%
$ 40.36 billion $ 1.38 billion
Dec 15, 2024 $ 1.1
+3.67%
$ 41.18 billion $ 818.29 million
Dec 14, 2024 $ 1.06
-5.27%
$ 39.72 billion $ 945.48 million
Dec 13, 2024 $ 1.12
-0.36%
$ 41.93 billion $ 1.19 billion
Dec 12, 2024 $ 1.12
+3.34%
$ 42.07 billion $ 2 billion
Dec 11, 2024 $ 1.09
+6.55%
$ 40.71 billion $ 1.91 billion
Dec 10, 2024 $ 1.02
+1.51%
$ 38.21 billion $ 3.23 billion
Dec 9, 2024 $ 1.01
-15.77%
$ 37.63 billion $ 2.63 billion
Dec 8, 2024 $ 1.19
-1.45%
$ 44.69 billion $ 1.53 billion
Dec 7, 2024 $ 1.21
-1.29%
$ 45.35 billion $ 1.21 billion
Dec 6, 2024 $ 1.23
+5.83%
$ 45.94 billion $ 1.97 billion
Dec 5, 2024 $ 1.16
-2.17%
$ 43.47 billion $ 2.87 billion
Dec 4, 2024 $ 1.19
-0.69%
$ 44.36 billion $ 2.56 billion
Dec 3, 2024 $ 1.19
-0.61%
$ 44.66 billion $ 5.33 billion
Dec 2, 2024 $ 1.2
+4.30%
$ 44.93 billion $ 4.69 billion
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