Cardano Historical Data

ADA Page 17
Download
Date Close Price change Market cap Trading volume
May 7, 2024 $ 0.442
-2.76%
$ 16.28 billion $ 311.19 million
May 6, 2024 $ 0.454
-0.87%
$ 16.74 billion $ 346.91 million
May 5, 2024 $ 0.458
-1.15%
$ 16.88 billion $ 257.55 million
May 4, 2024 $ 0.463
-0.89%
$ 17.07 billion $ 384.06 million
May 3, 2024 $ 0.468
+2.05%
$ 17.23 billion $ 752.41 million
May 2, 2024 $ 0.458
+1.79%
$ 16.88 billion $ 544.54 million
May 1, 2024 $ 0.45
+2.14%
$ 16.59 billion $ 525.77 million
Apr 30, 2024 $ 0.441
-3.59%
$ 16.24 billion $ 403.18 million
Apr 29, 2024 $ 0.457
-0.66%
$ 16.83 billion $ 301.15 million
Apr 28, 2024 $ 0.46
-1.52%
$ 16.95 billion $ 258.76 million
Apr 27, 2024 $ 0.467
+0.97%
$ 17.21 billion $ 329.73 million
Apr 26, 2024 $ 0.463
-1.69%
$ 17.04 billion $ 322.23 million
Apr 25, 2024 $ 0.471
-0.85%
$ 17.33 billion $ 527.44 million
Apr 24, 2024 $ 0.475
-5.04%
$ 17.48 billion $ 492.64 million
Apr 23, 2024 $ 0.5
-3.23%
$ 18.41 billion $ 398.97 million
Apr 22, 2024 $ 0.517
+3.52%
$ 19.02 billion $ 414.11 million
Apr 21, 2024 $ 0.499
-1.49%
$ 18.37 billion $ 368.88 million
Apr 20, 2024 $ 0.507
+8.30%
$ 18.65 billion $ 544.65 million
Apr 19, 2024 $ 0.468
+2.16%
$ 17.22 billion $ 599.17 million
Apr 18, 2024 $ 0.458
+3.09%
$ 16.85 billion $ 408.52 million
Apr 17, 2024 $ 0.444
-3.08%
$ 16.35 billion $ 486.29 million
Apr 16, 2024 $ 0.458
-0.53%
$ 16.86 billion $ 513.91 million
Apr 15, 2024 $ 0.461
-1.43%
$ 16.95 billion $ 712.15 million
Apr 14, 2024 $ 0.467
+4.98%
$ 17.19 billion $ 964.68 million
Apr 13, 2024 $ 0.445
-11.45%
$ 16.37 billion $ 1.32 billion
Apr 12, 2024 $ 0.503
-14.22%
$ 18.49 billion $ 1.24 billion
Apr 11, 2024 $ 0.586
+0.02%
$ 21.55 billion $ 353.69 million
Apr 10, 2024 $ 0.586
-0.90%
$ 21.55 billion $ 508.08 million
Apr 9, 2024 $ 0.591
-3.71%
$ 21.74 billion $ 493.64 million
Apr 8, 2024 $ 0.614
+4.18%
$ 22.57 billion $ 423.14 million
Apr 7, 2024 $ 0.59
+0.99%
$ 21.67 billion $ 301.64 million
Apr 6, 2024 $ 0.584
+1.65%
$ 21.46 billion $ 251.99 million
Apr 5, 2024 $ 0.574
-1.58%
$ 21.11 billion $ 432.04 million
Apr 4, 2024 $ 0.583
+2.45%
$ 21.44 billion $ 524.2 million
Apr 3, 2024 $ 0.569
-1.92%
$ 20.93 billion $ 487.74 million
Apr 2, 2024 $ 0.581
-6.57%
$ 21.34 billion $ 651.79 million
Apr 1, 2024 $ 0.621
-4.44%
$ 22.83 billion $ 604.04 million
Mar 31, 2024 $ 0.65
+0.99%
$ 23.89 billion $ 308.25 million
Mar 30, 2024 $ 0.644
-3.07%
$ 23.66 billion $ 413.47 million
Mar 29, 2024 $ 0.664
+2.10%
$ 24.41 billion $ 581.68 million
Mar 28, 2024 $ 0.651
+0.38%
$ 23.9 billion $ 441.22 million
Mar 27, 2024 $ 0.648
-2.52%
$ 23.81 billion $ 641.74 million
Mar 26, 2024 $ 0.665
+1.23%
$ 24.42 billion $ 642.41 million
Mar 25, 2024 $ 0.657
+1.55%
$ 24.12 billion $ 602.78 million
Mar 24, 2024 $ 0.647
+3.71%
$ 23.75 billion $ 428.49 million
Mar 23, 2024 $ 0.624
+1.46%
$ 22.9 billion $ 416.44 million
Mar 22, 2024 $ 0.615
-2.71%
$ 22.56 billion $ 589.41 million
Mar 21, 2024 $ 0.632
-1.22%
$ 23.19 billion $ 685.29 million
Mar 20, 2024 $ 0.64
+8.95%
$ 23.48 billion $ 993.25 million
Mar 19, 2024 $ 0.587
-11.05%
$ 21.55 billion $ 1.15 billion