Cardano Historical Data

ADA Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2022 $0.459
-26.66%
$-- $32.89 billion
May 2022 $0.626
-17.39%
$-- $37.77 billion
Apr 2022 $0.758
-33.61%
$-- $27.73 billion
Mar 2022 $1.14
+18.61%
$-- $32.62 billion
Feb 2022 $0.962
-8.64%
$-- $32.99 billion
Jan 2022 $1.05
-19.55%
$-- $52.98 billion
Dec 2021 $1.31
-15.80%
$-- $48.69 billion
Nov 2021 $1.56
-20.82%
$-- $69.69 billion
Oct 2021 $1.96
-7.01%
$-- $72.63 billion
Sep 2021 $2.11
-23.93%
$-- $130.29 billion
Aug 2021 $2.78
+109.78%
$-- $123.52 billion
Jul 2021 $1.3
-5.67%
$-- $38.78 billion
Jun 2021 $1.38
-20.65%
$-- $74.56 billion
May 2021 $1.58
+15.15%
$-- $155.97 billion
Apr 2021 $1.37
+14.39%
$-- $77.45 billion
Mar 2021 $1.22
-7.04%
$-- $121.96 billion
Feb 2021 $1.31
+278.93%
$-- $206.22 billion
Jan 2021 $0.361
+99.16%
$-- $65.71 billion
Dec 2020 $0.181
+7.09%
$-- $20.48 billion
Nov 2020 $0.164
+76.40%
$5.1 billion $18.46 billion
Oct 2020 $0.093
-8.12%
$2.89 billion $8.84 billion
Sep 2020 $0.101
-17.52%
$3.15 billion $10.89 billion
Aug 2020 $0.123
-11.88%
$3.82 billion $9.52 billion
Jul 2020 $0.139
+67.42%
$4.33 billion $12.21 billion
Jun 2020 $0.0832
+11.54%
$2.59 billion $8.23 billion
May 2020 $0.0746
+56.70%
$2.32 billion $6.54 billion
Apr 2020 $0.0476
+55.83%
$1.48 billion $3.32 billion
Mar 2020 $0.0305
-35.56%
$949.59 million $3.25 billion
Feb 2020 $0.0474
-11.41%
$1.47 billion $5.12 billion
Jan 2020 $0.0535
+63.05%
$1.54 billion $2.74 billion
Dec 2019 $0.0328
-19.00%
$941.76 million $1.28 billion
Nov 2019 $0.0405
-1.83%
$1.14 billion $2.17 billion
Oct 2019 $0.0413
+6.23%
$1.16 billion $1.69 billion
Sep 2019 $0.0389
-13.11%
$1.09 billion $2.33 billion
Aug 2019 $0.0448
-25.15%
$1.26 billion $3.02 billion
Jul 2019 $0.0598
-28.10%
$1.82 billion $4.44 billion
Jun 2019 $0.0833
-6.07%
$2.34 billion $9.51 billion
May 2019 $0.0886
+27.60%
$2.7 billion $9.02 billion
Apr 2019 $0.0695
-2.91%
$2.16 billion $9.06 billion
Mar 2019 $0.0716
+64.51%
$2.01 billion $5.82 billion
Feb 2019 $0.0435
+13.41%
$1.33 billion $2.68 billion
Jan 2019 $0.0384
-5.69%
$1.19 billion $1.12 billion
Dec 2018 $0.0407
+5.04%
$1.27 billion $669.46 million
Nov 2018 $0.0388
-44.02%
$1.21 billion $31.73 million
Oct 2018 $0.0697
-18.27%
$1.95 billion $201,314
Sep 2018 $0.0839
-16.69%
$-- $198,709
Aug 2018 $0.101
-30.60%
$-- $209,138
Jul 2018 $0.158
+17.48%
$-- $219,090
Jun 2018 $0.118
-46.14%
$-- $197,715
May 2018 $0.208
-40.74%
$-- $264,217