Cardano Historical Data

ADA Page 18
Download
Date Close Price change Market cap Trading volume
Mar 18, 2024 $ 0.66
-3.11%
$ 24.23 billion $ 805.76 million
Mar 17, 2024 $ 0.681
+3.29%
$ 25.01 billion $ 825.43 million
Mar 16, 2024 $ 0.659
-9.13%
$ 24.21 billion $ 961.84 million
Mar 15, 2024 $ 0.726
-3.30%
$ 26.63 billion $ 1.34 billion
Mar 14, 2024 $ 0.75
-1.75%
$ 27.53 billion $ 1.53 billion
Mar 13, 2024 $ 0.764
+2.10%
$ 28.03 billion $ 817.63 million
Mar 12, 2024 $ 0.748
-3.27%
$ 27.45 billion $ 955.02 million
Mar 11, 2024 $ 0.773
+7.85%
$ 28.38 billion $ 1.29 billion
Mar 10, 2024 $ 0.717
-3.31%
$ 26.3 billion $ 663.65 million
Mar 9, 2024 $ 0.742
+2.54%
$ 27.21 billion $ 582.7 million
Mar 8, 2024 $ 0.723
-2.72%
$ 26.53 billion $ 993.41 million
Mar 7, 2024 $ 0.743
+1.16%
$ 27.27 billion $ 1.16 billion
Mar 6, 2024 $ 0.735
+6.17%
$ 26.96 billion $ 1.15 billion
Mar 5, 2024 $ 0.692
-10.08%
$ 25.38 billion $ 2.03 billion
Mar 4, 2024 $ 0.77
+5.73%
$ 28.23 billion $ 1.53 billion
Mar 3, 2024 $ 0.728
-1.76%
$ 26.7 billion $ 796.66 million
Mar 2, 2024 $ 0.741
+3.10%
$ 27.17 billion $ 1.11 billion
Mar 1, 2024 $ 0.719
+9.92%
$ 26.35 billion $ 878.61 million
Feb 29, 2024 $ 0.654
+3.85%
$ 23.97 billion $ 1.54 billion
Feb 28, 2024 $ 0.63
+0.94%
$ 23.08 billion $ 1.12 billion
Feb 27, 2024 $ 0.624
+0.71%
$ 22.87 billion $ 674.97 million
Feb 26, 2024 $ 0.619
+4.75%
$ 22.7 billion $ 545.18 million
Feb 25, 2024 $ 0.591
-0.91%
$ 21.67 billion $ 304.5 million
Feb 24, 2024 $ 0.597
+2.50%
$ 21.87 billion $ 334.04 million
Feb 23, 2024 $ 0.582
-0.92%
$ 21.33 billion $ 429.42 million
Feb 22, 2024 $ 0.588
-1.78%
$ 21.52 billion $ 467.98 million
Feb 21, 2024 $ 0.598
-3.72%
$ 21.91 billion $ 523.82 million
Feb 20, 2024 $ 0.621
-1.60%
$ 22.76 billion $ 818.7 million
Feb 19, 2024 $ 0.631
+1.96%
$ 23.13 billion $ 572.89 million
Feb 18, 2024 $ 0.619
+1.63%
$ 22.68 billion $ 727.28 million
Feb 17, 2024 $ 0.609
+1.94%
$ 22.32 billion $ 467.57 million
Feb 16, 2024 $ 0.598
-1.88%
$ 21.89 billion $ 572.6 million
Feb 15, 2024 $ 0.609
+5.57%
$ 22.31 billion $ 816.18 million
Feb 14, 2024 $ 0.577
+5.88%
$ 21.12 billion $ 575.86 million
Feb 13, 2024 $ 0.545
-2.60%
$ 19.95 billion $ 470.55 million
Feb 12, 2024 $ 0.559
+3.32%
$ 20.48 billion $ 517.21 million
Feb 11, 2024 $ 0.541
-1.82%
$ 19.83 billion $ 596.16 million
Feb 10, 2024 $ 0.552
+2.08%
$ 20.19 billion $ 409.13 million
Feb 9, 2024 $ 0.54
+2.03%
$ 19.77 billion $ 527.65 million
Feb 8, 2024 $ 0.53
+5.45%
$ 19.38 billion $ 698.72 million
Feb 7, 2024 $ 0.502
+0.78%
$ 18.38 billion $ 498.37 million
Feb 6, 2024 $ 0.498
+0.84%
$ 18.24 billion $ 275.77 million
Feb 5, 2024 $ 0.494
+0.13%
$ 18.08 billion $ 281.64 million
Feb 4, 2024 $ 0.494
-3.67%
$ 18.06 billion $ 231.65 million
Feb 3, 2024 $ 0.512
-0.38%
$ 18.74 billion $ 286.68 million
Feb 2, 2024 $ 0.514
+1.29%
$ 18.81 billion $ 398.98 million
Feb 1, 2024 $ 0.508
+1.96%
$ 18.57 billion $ 576.48 million
Jan 31, 2024 $ 0.498
-3.09%
$ 18.21 billion $ 486.39 million
Jan 30, 2024 $ 0.514
-2.25%
$ 18.79 billion $ 516.7 million
Jan 29, 2024 $ 0.526
+7.29%
$ 19.23 billion $ 419.27 million