Cardano Historical Data

ADA Page 19
Download
Date Close Price change Market cap Trading volume
Jan 28, 2024 $ 0.49
+0.80%
$ 17.92 billion $ 354.9 million
Jan 27, 2024 $ 0.486
+0.27%
$ 17.77 billion $ 234.8 million
Jan 26, 2024 $ 0.485
+3.95%
$ 17.73 billion $ 345.12 million
Jan 25, 2024 $ 0.466
-2.09%
$ 17.05 billion $ 343.04 million
Jan 24, 2024 $ 0.476
-0.19%
$ 17.42 billion $ 406.85 million
Jan 23, 2024 $ 0.477
-0.23%
$ 17.45 billion $ 559.96 million
Jan 22, 2024 $ 0.478
-4.89%
$ 17.49 billion $ 456.81 million
Jan 21, 2024 $ 0.503
-2.47%
$ 18.38 billion $ 219.18 million
Jan 20, 2024 $ 0.516
+2.28%
$ 18.85 billion $ 343.63 million
Jan 19, 2024 $ 0.504
+0.45%
$ 18.43 billion $ 434.47 million
Jan 18, 2024 $ 0.502
-4.92%
$ 18.34 billion $ 397.94 million
Jan 17, 2024 $ 0.528
-1.42%
$ 19.29 billion $ 302.39 million
Jan 16, 2024 $ 0.536
+1.50%
$ 19.56 billion $ 323.06 million
Jan 15, 2024 $ 0.528
+0.46%
$ 19.27 billion $ 331.35 million
Jan 14, 2024 $ 0.525
-4.54%
$ 19.18 billion $ 343.09 million
Jan 13, 2024 $ 0.55
+0.33%
$ 20.09 billion $ 390.82 million
Jan 12, 2024 $ 0.548
-5.75%
$ 20.03 billion $ 713.07 million
Jan 11, 2024 $ 0.582
+3.06%
$ 21.25 billion $ 1.16 billion
Jan 10, 2024 $ 0.565
+10.25%
$ 20.62 billion $ 1 billion
Jan 9, 2024 $ 0.512
-5.40%
$ 18.69 billion $ 725.14 million
Jan 8, 2024 $ 0.541
+9.25%
$ 19.76 billion $ 785.12 million
Jan 7, 2024 $ 0.495
-5.50%
$ 18.09 billion $ 402.86 million
Jan 6, 2024 $ 0.524
-3.31%
$ 19.14 billion $ 445.94 million
Jan 5, 2024 $ 0.542
-5.10%
$ 19.78 billion $ 645.22 million
Jan 4, 2024 $ 0.571
+1.97%
$ 20.84 billion $ 539.7 million
Jan 3, 2024 $ 0.56
-7.66%
$ 20.44 billion $ 1.1 billion
Jan 2, 2024 $ 0.607
-2.60%
$ 22.14 billion $ 588.55 million
Jan 1, 2024 $ 0.623
+4.21%
$ 22.72 billion $ 387.31 million
Dec 31, 2023 $ 0.598
-1.12%
$ 21.8 billion $ 422.3 million
Dec 30, 2023 $ 0.604
-1.16%
$ 22.05 billion $ 381.44 million
Dec 29, 2023 $ 0.611
-1.38%
$ 22.3 billion $ 785.83 million
Dec 28, 2023 $ 0.62
-2.48%
$ 22.62 billion $ 1.25 billion
Dec 27, 2023 $ 0.636
+4.05%
$ 23.18 billion $ 831.61 million
Dec 26, 2023 $ 0.611
-2.63%
$ 22.28 billion $ 857.24 million
Dec 25, 2023 $ 0.627
+5.44%
$ 22.88 billion $ 644.04 million
Dec 24, 2023 $ 0.595
-3.49%
$ 21.7 billion $ 784.78 million
Dec 23, 2023 $ 0.617
-1.77%
$ 22.48 billion $ 479.15 million
Dec 22, 2023 $ 0.628
-2.02%
$ 22.88 billion $ 787.89 million
Dec 21, 2023 $ 0.641
+7.89%
$ 23.36 billion $ 805.63 million
Dec 20, 2023 $ 0.594
+2.09%
$ 21.65 billion $ 629.78 million
Dec 19, 2023 $ 0.582
-4.26%
$ 21.21 billion $ 620.87 million
Dec 18, 2023 $ 0.607
+3.48%
$ 22.15 billion $ 692.55 million
Dec 17, 2023 $ 0.587
-4.61%
$ 21.38 billion $ 580.05 million
Dec 16, 2023 $ 0.615
+2.17%
$ 22.42 billion $ 590.5 million
Dec 15, 2023 $ 0.602
-7.82%
$ 21.94 billion $ 777.19 million
Dec 14, 2023 $ 0.653
-3.34%
$ 23.8 billion $ 1.33 billion
Dec 13, 2023 $ 0.676
+15.53%
$ 24.62 billion $ 1.89 billion
Dec 12, 2023 $ 0.585
+5.38%
$ 21.31 billion $ 1.23 billion
Dec 11, 2023 $ 0.555
-7.44%
$ 20.21 billion $ 1.35 billion
Dec 10, 2023 $ 0.599
+2.52%
$ 21.84 billion $ 1.21 billion