Cardano Historical Data

ADA Page 13
Download
Date Close Price change Market cap Trading volume
Aug 23, 2024 $ 0.391
+3.91%
$ 14.52 billion $ 330.29 million
Aug 22, 2024 $ 0.376
+2.18%
$ 13.97 billion $ 236.43 million
Aug 21, 2024 $ 0.368
+7.25%
$ 13.67 billion $ 342.68 million
Aug 20, 2024 $ 0.343
+2.00%
$ 12.74 billion $ 217.51 million
Aug 19, 2024 $ 0.336
+0.63%
$ 12.49 billion $ 182.35 million
Aug 18, 2024 $ 0.334
-0.74%
$ 12.41 billion $ 129.95 million
Aug 17, 2024 $ 0.337
+1.99%
$ 12.51 billion $ 134.33 million
Aug 16, 2024 $ 0.33
+1.66%
$ 12.26 billion $ 274.88 million
Aug 15, 2024 $ 0.325
-3.13%
$ 12.06 billion $ 217.23 million
Aug 14, 2024 $ 0.335
-1.34%
$ 12.45 billion $ 185.63 million
Aug 13, 2024 $ 0.34
+0.27%
$ 12.62 billion $ 187.3 million
Aug 12, 2024 $ 0.339
+3.45%
$ 12.58 billion $ 249.73 million
Aug 11, 2024 $ 0.328
-5.21%
$ 12.16 billion $ 180.43 million
Aug 10, 2024 $ 0.346
-0.68%
$ 12.83 billion $ 140.25 million
Aug 9, 2024 $ 0.348
-1.05%
$ 12.91 billion $ 261.38 million
Aug 8, 2024 $ 0.352
+8.81%
$ 13.05 billion $ 295.29 million
Aug 7, 2024 $ 0.323
-2.14%
$ 11.99 billion $ 317.97 million
Aug 6, 2024 $ 0.33
+6.01%
$ 12.26 billion $ 375.31 million
Aug 5, 2024 $ 0.312
-9.37%
$ 11.56 billion $ 1.12 billion
Aug 4, 2024 $ 0.344
-5.57%
$ 12.75 billion $ 290.49 million
Aug 3, 2024 $ 0.364
+0.14%
$ 13.5 billion $ 280.75 million
Aug 2, 2024 $ 0.364
-7.43%
$ 13.48 billion $ 359.43 million
Aug 1, 2024 $ 0.393
+1.10%
$ 14.56 billion $ 274.4 million
Jul 31, 2024 $ 0.388
-3.26%
$ 14.4 billion $ 248.94 million
Jul 30, 2024 $ 0.402
-0.50%
$ 14.89 billion $ 247.9 million
Jul 29, 2024 $ 0.404
-0.94%
$ 14.96 billion $ 271.47 million
Jul 28, 2024 $ 0.407
-2.42%
$ 15.1 billion $ 214.03 million
Jul 27, 2024 $ 0.417
+0.03%
$ 15.47 billion $ 370.39 million
Jul 26, 2024 $ 0.417
+5.72%
$ 15.47 billion $ 213.06 million
Jul 25, 2024 $ 0.395
-2.84%
$ 14.63 billion $ 323.66 million
Jul 24, 2024 $ 0.406
-0.87%
$ 15.06 billion $ 313.23 million
Jul 23, 2024 $ 0.41
-3.75%
$ 15.19 billion $ 512.96 million
Jul 22, 2024 $ 0.426
-4.62%
$ 15.78 billion $ 524.81 million
Jul 21, 2024 $ 0.447
+2.09%
$ 16.55 billion $ 288.92 million
Jul 20, 2024 $ 0.437
-0.33%
$ 16.21 billion $ 248.12 million
Jul 19, 2024 $ 0.439
+3.64%
$ 16.26 billion $ 300.04 million
Jul 18, 2024 $ 0.423
-2.84%
$ 15.69 billion $ 309.82 million
Jul 17, 2024 $ 0.436
-0.48%
$ 16.14 billion $ 360.04 million
Jul 16, 2024 $ 0.438
-1.64%
$ 16.22 billion $ 456.12 million
Jul 15, 2024 $ 0.445
+3.09%
$ 16.49 billion $ 422.05 million
Jul 14, 2024 $ 0.432
-2.19%
$ 15.99 billion $ 326.35 million
Jul 13, 2024 $ 0.442
+5.97%
$ 16.35 billion $ 329.85 million
Jul 12, 2024 $ 0.417
+5.26%
$ 15.42 billion $ 318.93 million
Jul 11, 2024 $ 0.396
+1.85%
$ 14.65 billion $ 282.89 million
Jul 10, 2024 $ 0.389
+3.54%
$ 14.39 billion $ 247.48 million
Jul 9, 2024 $ 0.375
+1.68%
$ 13.9 billion $ 247.14 million
Jul 8, 2024 $ 0.369
+6.60%
$ 13.67 billion $ 498.21 million
Jul 7, 2024 $ 0.346
-6.66%
$ 12.82 billion $ 252.04 million
Jul 6, 2024 $ 0.371
+6.09%
$ 13.73 billion $ 275.67 million
Jul 5, 2024 $ 0.35
-3.94%
$ 12.94 billion $ 719.6 million