Cardano Historical Data

ADA Page 19
Download
Date Close Price change Market cap Trading volume
Oct 30, 2023 $ 0.303
+2.65%
$ 11.01 billion $ 242.74 million
Oct 29, 2023 $ 0.296
+1.34%
$ 10.73 billion $ 154.11 million
Oct 28, 2023 $ 0.292
+0.72%
$ 10.59 billion $ 153.08 million
Oct 27, 2023 $ 0.29
+0.80%
$ 10.51 billion $ 200.62 million
Oct 26, 2023 $ 0.287
+2.40%
$ 10.43 billion $ 321.92 million
Oct 25, 2023 $ 0.281
+0.42%
$ 10.18 billion $ 261.83 million
Oct 24, 2023 $ 0.279
-0.12%
$ 10.14 billion $ 411.99 million
Oct 23, 2023 $ 0.28
+6.20%
$ 10.15 billion $ 327.32 million
Oct 22, 2023 $ 0.263
+1.85%
$ 9.55 billion $ 138.61 million
Oct 21, 2023 $ 0.259
+2.86%
$ 9.38 billion $ 160.5 million
Oct 20, 2023 $ 0.251
+1.92%
$ 9.12 billion $ 161.73 million
Oct 19, 2023 $ 0.247
+1.19%
$ 8.95 billion $ 134.5 million
Oct 18, 2023 $ 0.244
-1.38%
$ 8.84 billion $ 124.05 million
Oct 17, 2023 $ 0.247
-1.78%
$ 8.96 billion $ 153.93 million
Oct 16, 2023 $ 0.252
+1.23%
$ 9.12 billion $ 213.72 million
Oct 15, 2023 $ 0.249
-0.01%
$ 9.01 billion $ 88.65 million
Oct 14, 2023 $ 0.249
+0.73%
$ 9.01 billion $ 83.98 million
Oct 13, 2023 $ 0.247
-0.05%
$ 8.95 billion $ 109.4 million
Oct 12, 2023 $ 0.247
-0.61%
$ 8.95 billion $ 109.14 million
Oct 11, 2023 $ 0.248
-0.45%
$ 9 billion $ 134.91 million
Oct 10, 2023 $ 0.25
-1.10%
$ 9.04 billion $ 135.44 million
Oct 9, 2023 $ 0.252
-0.71%
$ 9.15 billion $ 155.65 million
Oct 8, 2023 $ 0.254
-0.99%
$ 9.21 billion $ 86.52 million
Oct 7, 2023 $ 0.257
-3.12%
$ 8.99 billion $ 127.73 million
Oct 6, 2023 $ 0.265
+1.62%
$ 9.28 billion $ 106.01 million
Oct 5, 2023 $ 0.261
+0.60%
$ 9.14 billion $ 114.84 million
Oct 4, 2023 $ 0.259
-0.73%
$ 9.08 billion $ 163.52 million
Oct 3, 2023 $ 0.261
+0.67%
$ 9.15 billion $ 181.61 million
Oct 2, 2023 $ 0.259
-2.22%
$ 9.09 billion $ 247.33 million
Oct 1, 2023 $ 0.265
+4.39%
$ 9.29 billion $ 184.14 million
Sep 30, 2023 $ 0.254
+1.81%
$ 8.9 billion $ 126.33 million
Sep 29, 2023 $ 0.25
+0.23%
$ 8.74 billion $ 200.07 million
Sep 28, 2023 $ 0.249
+1.74%
$ 8.72 billion $ 157.29 million
Sep 27, 2023 $ 0.245
-0.27%
$ 8.57 billion $ 126.14 million
Sep 26, 2023 $ 0.245
-0.32%
$ 8.6 billion $ 108.91 million
Sep 25, 2023 $ 0.246
+0.60%
$ 8.63 billion $ 121.32 million
Sep 24, 2023 $ 0.245
-1.24%
$ 8.57 billion $ 75.65 million
Sep 23, 2023 $ 0.248
+0.75%
$ 8.68 billion $ 71.2 million
Sep 22, 2023 $ 0.246
+0.10%
$ 8.62 billion $ 134.06 million
Sep 21, 2023 $ 0.246
-2.57%
$ 8.61 billion $ 122.42 million
Sep 20, 2023 $ 0.252
-1.24%
$ 8.83 billion $ 115.34 million
Sep 19, 2023 $ 0.255
+1.13%
$ 8.95 billion $ 111.59 million
Sep 18, 2023 $ 0.252
+1.37%
$ 8.85 billion $ 119.75 million
Sep 17, 2023 $ 0.249
-1.64%
$ 8.73 billion $ 83.72 million
Sep 16, 2023 $ 0.253
+0.56%
$ 8.87 billion $ 85.31 million
Sep 15, 2023 $ 0.252
-0.18%
$ 8.82 billion $ 123.54 million
Sep 14, 2023 $ 0.252
+1.14%
$ 8.84 billion $ 108.82 million
Sep 13, 2023 $ 0.249
+1.12%
$ 8.74 billion $ 101.59 million
Sep 12, 2023 $ 0.247
+1.24%
$ 8.64 billion $ 118.72 million
Sep 11, 2023 $ 0.244
-2.83%
$ 8.53 billion $ 138.56 million