Cardano Historical Data

ADA Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.364
-10.61%
$ 13.46 billion $ 435.61 million
Jul 3, 2024 $ 0.407
-2.71%
$ 15.06 billion $ 345.94 million
Jul 2, 2024 $ 0.418
+3.73%
$ 15.48 billion $ 259.62 million
Jul 1, 2024 $ 0.403
+2.75%
$ 14.92 billion $ 267.94 million
Jun 30, 2024 $ 0.392
+2.19%
$ 14.52 billion $ 184.91 million
Jun 29, 2024 $ 0.384
-0.43%
$ 14.21 billion $ 228.73 million
Jun 28, 2024 $ 0.386
-1.39%
$ 14.27 billion $ 287.01 million
Jun 27, 2024 $ 0.391
+1.61%
$ 14.47 billion $ 255.77 million
Jun 26, 2024 $ 0.385
-1.75%
$ 14.23 billion $ 256.54 million
Jun 25, 2024 $ 0.392
+3.69%
$ 14.49 billion $ 259.42 million
Jun 24, 2024 $ 0.378
-0.60%
$ 13.97 billion $ 382.56 million
Jun 23, 2024 $ 0.38
-1.19%
$ 14.06 billion $ 193.78 million
Jun 22, 2024 $ 0.385
+2.33%
$ 14.22 billion $ 240.69 million
Jun 21, 2024 $ 0.376
-2.17%
$ 13.9 billion $ 250.71 million
Jun 20, 2024 $ 0.384
-0.09%
$ 14.2 billion $ 278.19 million
Jun 19, 2024 $ 0.385
+0.27%
$ 14.19 billion $ 292.57 million
Jun 18, 2024 $ 0.384
-4.43%
$ 14.18 billion $ 567.74 million
Jun 17, 2024 $ 0.401
-3.70%
$ 14.83 billion $ 363.61 million
Jun 16, 2024 $ 0.417
+0.70%
$ 15.4 billion $ 162.27 million
Jun 15, 2024 $ 0.414
+0.46%
$ 15.29 billion $ 214.44 million
Jun 14, 2024 $ 0.412
-2.16%
$ 15.22 billion $ 391.92 million
Jun 13, 2024 $ 0.421
-3.83%
$ 15.56 billion $ 392.55 million
Jun 12, 2024 $ 0.438
+3.77%
$ 16.17 billion $ 472.54 million
Jun 11, 2024 $ 0.422
-4.24%
$ 15.58 billion $ 585.35 million
Jun 10, 2024 $ 0.441
-0.81%
$ 16.27 billion $ 428.77 million
Jun 9, 2024 $ 0.444
+1.70%
$ 16.41 billion $ 299.82 million
Jun 8, 2024 $ 0.437
-2.79%
$ 16.13 billion $ 344.63 million
Jun 7, 2024 $ 0.449
-1.92%
$ 16.6 billion $ 725.83 million
Jun 6, 2024 $ 0.458
-0.67%
$ 16.92 billion $ 253.75 million
Jun 5, 2024 $ 0.461
-0.09%
$ 17.03 billion $ 259.35 million
Jun 4, 2024 $ 0.462
+0.96%
$ 17.04 billion $ 270.73 million
Jun 3, 2024 $ 0.457
+2.32%
$ 16.88 billion $ 270.36 million
Jun 2, 2024 $ 0.447
-0.72%
$ 16.49 billion $ 223.98 million
Jun 1, 2024 $ 0.45
+0.63%
$ 16.61 billion $ 148.26 million
May 31, 2024 $ 0.447
+0.16%
$ 16.51 billion $ 255.2 million
May 30, 2024 $ 0.447
-1.05%
$ 16.48 billion $ 322.37 million
May 29, 2024 $ 0.451
-1.35%
$ 16.65 billion $ 328.68 million
May 28, 2024 $ 0.457
-2.33%
$ 16.88 billion $ 369.65 million
May 27, 2024 $ 0.468
+2.22%
$ 17.28 billion $ 286.52 million
May 26, 2024 $ 0.458
-0.89%
$ 16.91 billion $ 203.41 million
May 25, 2024 $ 0.462
+0.51%
$ 17.06 billion $ 210.96 million
May 24, 2024 $ 0.46
-1.23%
$ 16.97 billion $ 312.52 million
May 23, 2024 $ 0.466
-3.66%
$ 17.18 billion $ 543.2 million
May 22, 2024 $ 0.483
-2.29%
$ 17.83 billion $ 373.15 million
May 21, 2024 $ 0.495
-1.47%
$ 18.25 billion $ 493.61 million
May 20, 2024 $ 0.502
+7.46%
$ 18.52 billion $ 427.05 million
May 19, 2024 $ 0.467
-3.11%
$ 17.24 billion $ 217.68 million
May 18, 2024 $ 0.482
+0.04%
$ 17.78 billion $ 219.73 million
May 17, 2024 $ 0.482
+4.90%
$ 17.77 billion $ 383.29 million
May 16, 2024 $ 0.46
+1.53%
$ 16.94 billion $ 325.07 million