Cardano Historical Data

ADA Page 15
Download
Date Close Price change Market cap Trading volume
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
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