Cardano Historical Data

ADA Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.93
+11.32%
$33.85 billion $8.77 billion
Sep 1 $0.818
+0.76%
$31.8 billion $5.13 billion
Aug 25 $0.82
-9.74%
$30.89 billion $7.47 billion
Aug 18 $0.914
-4.83%
$34.57 billion $10.88 billion
Aug 11 $0.961
+19.86%
$36.55 billion $16.88 billion
Aug 4 $0.805
+10.68%
$30.47 billion $4.95 billion
Jul 28 $0.726
-12.67%
$27.63 billion $6.63 billion
Jul 21 $0.819
-4.57%
$31.6 billion $9.42 billion
Jul 14 $0.825
+12.00%
$32.59 billion $9.8 billion
Jul 7 $0.706
+20.58%
$27.96 billion $6.38 billion
Jun 30 $0.576
-0.27%
$22.22 billion $3.52 billion
Jun 23 $0.565
+4.39%
$21.9 billion $3.34 billion
Jun 16 $0.556
-12.25%
$20.53 billion $3.4 billion
Jun 9 $0.623
-7.14%
$23.99 billion $3.8 billion
Jun 2 $0.665
-2.99%
$25.39 billion $3.07 billion
May 26 $0.685
-9.84%
$25.94 billion $4.49 billion
May 19 $0.747
-1.75%
$28.76 billion $5.28 billion
May 12 $0.743
-7.64%
$28.75 billion $6.33 billion
May 5 $0.84
+24.14%
$30.41 billion $5.69 billion
Apr 28 $0.677
-3.78%
$25.57 billion $4.55 billion
Apr 21 $0.703
+13.43%
$26.56 billion $4.53 billion
Apr 14 $0.628
-1.61%
$23.4 billion $2.85 billion
Apr 7 $0.659
+14.91%
$24.08 billion $5.67 billion
Mar 31 $0.574
-13.22%
$21.64 billion $4.54 billion
Mar 24 $0.674
-5.11%
$24.92 billion $4.77 billion
Mar 17 $0.701
-0.64%
$26.75 billion $3.82 billion
Mar 10 $0.748
+3.60%
$26.58 billion $6.04 billion
Mar 3 $0.805
-29.11%
$27.16 billion $17.66 billion
Feb 24 $1.14
+47.34%
$42.73 billion $9.74 billion
Feb 17 $0.774
+0.29%
$28.99 billion $3.73 billion
Feb 10 $0.782
+14.52%
$29.01 billion $4.64 billion
Feb 3 $0.701
-12.84%
$25.64 billion $7.49 billion
Jan 27 $0.805
-15.68%
$30.22 billion $5.01 billion
Jan 20 $0.977
-1.59%
$35.83 billion $7.13 billion
Jan 13 $1.1
+14.05%
$37.27 billion $9.01 billion
Jan 6 $0.995
-8.80%
$36.31 billion $7.67 billion
Dec 30 $1.07
+24.62%
$40.92 billion $6.29 billion
Dec 23 $0.889
+0.62%
$32.19 billion $4.29 billion
Dec 16 $0.905
-17.68%
$33.1 billion $10.37 billion
Dec 9 $1.06
-11.16%
$41.18 billion $11.9 billion
Dec 2 $1.21
+5.23%
$44.69 billion $18.61 billion
Nov 25 $1.15
+12.73%
$43.07 billion $13.74 billion
Nov 18 $1.07
+51.69%
$38.18 billion $17.55 billion
Nov 11 $0.741
+25.52%
$26.25 billion $14.63 billion
Nov 4 $0.495
+48.09%
$22.06 billion $3.28 billion
Oct 28 $0.334
-1.66%
$12.48 billion $1.71 billion
Oct 21 $0.334
-8.54%
$12.69 billion $1.64 billion
Oct 14 $0.365
+4.72%
$13.61 billion $1.6 billion
Oct 7 $0.353
-1.15%
$12.99 billion $1.11 billion
Sep 30 $0.351
-11.73%
$13.31 billion $1.58 billion