Cardano Historical Data

ADA Page 13
Download
Date Close Price change Market cap Trading volume
Oct 8, 2024 $ 0.345
-1.75%
$ 12.85 billion $ 200.59 million
Oct 7, 2024 $ 0.351
-1.78%
$ 13.08 billion $ 235.11 million
Oct 6, 2024 $ 0.357
+1.81%
$ 13.31 billion $ 131.44 million
Oct 5, 2024 $ 0.351
-0.21%
$ 13.07 billion $ 131.61 million
Oct 4, 2024 $ 0.352
+1.86%
$ 13.1 billion $ 204.32 million
Oct 3, 2024 $ 0.345
+0.44%
$ 12.86 billion $ 281.18 million
Oct 2, 2024 $ 0.344
-2.46%
$ 12.8 billion $ 315.02 million
Oct 1, 2024 $ 0.352
-5.64%
$ 13.13 billion $ 400.44 million
Sep 30, 2024 $ 0.373
-6.07%
$ 13.9 billion $ 247.64 million
Sep 29, 2024 $ 0.398
-0.86%
$ 14.8 billion $ 171.65 million
Sep 28, 2024 $ 0.401
-0.31%
$ 14.93 billion $ 184.53 million
Sep 27, 2024 $ 0.402
+0.10%
$ 14.98 billion $ 286.38 million
Sep 26, 2024 $ 0.402
+5.41%
$ 14.96 billion $ 314.17 million
Sep 25, 2024 $ 0.381
-1.75%
$ 14.19 billion $ 249.41 million
Sep 24, 2024 $ 0.388
+6.63%
$ 14.44 billion $ 290.07 million
Sep 23, 2024 $ 0.364
+3.43%
$ 13.54 billion $ 226.84 million
Sep 22, 2024 $ 0.352
-1.87%
$ 13.09 billion $ 153.92 million
Sep 21, 2024 $ 0.358
+1.82%
$ 13.34 billion $ 136.63 million
Sep 20, 2024 $ 0.352
+0.35%
$ 13.1 billion $ 222.09 million
Sep 19, 2024 $ 0.351
+2.20%
$ 13.05 billion $ 269.47 million
Sep 18, 2024 $ 0.343
+2.81%
$ 12.77 billion $ 229.56 million
Sep 17, 2024 $ 0.334
+1.09%
$ 12.42 billion $ 191.11 million
Sep 16, 2024 $ 0.33
-2.41%
$ 12.29 billion $ 192.1 million
Sep 15, 2024 $ 0.338
-4.47%
$ 12.59 billion $ 177.54 million
Sep 14, 2024 $ 0.354
-1.77%
$ 13.18 billion $ 145.42 million
Sep 13, 2024 $ 0.361
+1.15%
$ 13.41 billion $ 200.29 million
Sep 12, 2024 $ 0.357
+1.22%
$ 13.26 billion $ 229.71 million
Sep 11, 2024 $ 0.352
+2.66%
$ 13.1 billion $ 239.35 million
Sep 10, 2024 $ 0.343
-0.04%
$ 12.76 billion $ 172.48 million
Sep 9, 2024 $ 0.343
+1.33%
$ 12.76 billion $ 235.92 million
Sep 8, 2024 $ 0.339
+4.29%
$ 12.6 billion $ 192.41 million
Sep 7, 2024 $ 0.325
+3.19%
$ 12.08 billion $ 155.62 million
Sep 6, 2024 $ 0.315
-3.21%
$ 11.71 billion $ 308.78 million
Sep 5, 2024 $ 0.325
+0.63%
$ 12.09 billion $ 272.65 million
Sep 4, 2024 $ 0.323
+1.57%
$ 12.01 billion $ 287.28 million
Sep 3, 2024 $ 0.318
-5.22%
$ 11.83 billion $ 207.5 million
Sep 2, 2024 $ 0.336
+1.33%
$ 12.48 billion $ 211.8 million
Sep 1, 2024 $ 0.331
-3.99%
$ 12.32 billion $ 189.27 million
Aug 31, 2024 $ 0.345
-0.44%
$ 12.83 billion $ 114.03 million
Aug 30, 2024 $ 0.347
-2.93%
$ 12.88 billion $ 272.74 million
Aug 29, 2024 $ 0.357
+2.11%
$ 13.27 billion $ 240.55 million
Aug 28, 2024 $ 0.35
-0.11%
$ 12.99 billion $ 291.25 million
Aug 27, 2024 $ 0.35
-4.44%
$ 13.01 billion $ 271.2 million
Aug 26, 2024 $ 0.366
-4.69%
$ 13.61 billion $ 263.46 million
Aug 25, 2024 $ 0.384
-2.30%
$ 14.28 billion $ 250.61 million
Aug 24, 2024 $ 0.393
+0.69%
$ 14.62 billion $ 246.3 million
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