Cardano Historical Data

ADA Page 2
Download
Date Close Price change Market cap Trading volume
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
Apr 2018 $ 0.368
+144.16%
$ -- $ 237,493
Mar 2018 $ 0.144
-55.25%
$ -- $ 285,002
Feb 2018 $ 0.335
-34.09%
$ -- $ 264,143
Jan 2018 $ 0.575
-18.79%
$ -- $ 407,964
Dec 2017 $ 0.601
+466.42%
$ -- $ 464,443