Cardano Historical Data

ADA Page 20
Download
Date Close Price change Market cap Trading volume
Dec 9, 2023 $ 0.585
+6.53%
$ 21.3 billion $ 2.52 billion
Dec 8, 2023 $ 0.549
+19.95%
$ 19.98 billion $ 1.6 billion
Dec 7, 2023 $ 0.458
+2.72%
$ 16.66 billion $ 556.8 million
Dec 6, 2023 $ 0.445
+4.30%
$ 16.22 billion $ 864.48 million
Dec 5, 2023 $ 0.427
+4.68%
$ 15.55 billion $ 499.28 million
Dec 4, 2023 $ 0.408
+3.08%
$ 14.85 billion $ 559.29 million
Dec 3, 2023 $ 0.396
-0.60%
$ 14.41 billion $ 303.95 million
Dec 2, 2023 $ 0.398
+3.44%
$ 14.49 billion $ 254.93 million
Dec 1, 2023 $ 0.385
+2.15%
$ 14.01 billion $ 250.99 million
Nov 30, 2023 $ 0.377
-1.59%
$ 13.72 billion $ 271.64 million
Nov 29, 2023 $ 0.383
-0.80%
$ 13.94 billion $ 266.35 million
Nov 28, 2023 $ 0.386
+1.69%
$ 14.06 billion $ 268.18 million
Nov 27, 2023 $ 0.38
-2.25%
$ 13.83 billion $ 263.6 million
Nov 26, 2023 $ 0.389
-1.60%
$ 14.14 billion $ 244.42 million
Nov 25, 2023 $ 0.395
+2.07%
$ 14.38 billion $ 221.22 million
Nov 24, 2023 $ 0.387
+0.02%
$ 14.08 billion $ 359.26 million
Nov 23, 2023 $ 0.387
+1.35%
$ 14.08 billion $ 242.67 million
Nov 22, 2023 $ 0.382
+6.32%
$ 13.89 billion $ 313.43 million
Nov 21, 2023 $ 0.359
-5.90%
$ 13.06 billion $ 452.1 million
Nov 20, 2023 $ 0.382
-0.92%
$ 13.88 billion $ 388.32 million
Nov 19, 2023 $ 0.385
+1.78%
$ 14.02 billion $ 324.86 million
Nov 18, 2023 $ 0.379
+2.74%
$ 13.77 billion $ 353.89 million
Nov 17, 2023 $ 0.369
-1.25%
$ 13.41 billion $ 431.02 million
Nov 16, 2023 $ 0.374
-1.57%
$ 13.58 billion $ 760.95 million
Nov 15, 2023 $ 0.38
+5.72%
$ 13.8 billion $ 397.26 million
Nov 14, 2023 $ 0.359
+0.21%
$ 13.05 billion $ 450.63 million
Nov 13, 2023 $ 0.358
-6.65%
$ 13.03 billion $ 463.32 million
Nov 12, 2023 $ 0.384
-0.25%
$ 13.95 billion $ 441.89 million
Nov 11, 2023 $ 0.385
-0.63%
$ 13.98 billion $ 552.44 million
Nov 10, 2023 $ 0.387
+4.78%
$ 14.07 billion $ 559.47 million
Nov 9, 2023 $ 0.37
+3.15%
$ 13.43 billion $ 707.22 million
Nov 8, 2023 $ 0.358
+1.75%
$ 13.03 billion $ 315.18 million
Nov 7, 2023 $ 0.352
-3.80%
$ 12.8 billion $ 477.04 million
Nov 6, 2023 $ 0.366
+6.05%
$ 13.31 billion $ 436.93 million
Nov 5, 2023 $ 0.345
+3.88%
$ 12.54 billion $ 331.31 million
Nov 4, 2023 $ 0.332
+0.25%
$ 12.07 billion $ 216.83 million
Nov 3, 2023 $ 0.331
+2.03%
$ 12.04 billion $ 364.02 million
Nov 2, 2023 $ 0.325
+5.50%
$ 11.79 billion $ 497.46 million
Nov 1, 2023 $ 0.308
+4.93%
$ 11.18 billion $ 342.29 million
Oct 31, 2023 $ 0.294
-3.23%
$ 10.66 billion $ 328.78 million
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