Cardano Historical Data

ADA Page 18
Download
Date Close Price change Market cap Trading volume
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
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