Cardano Historical Data

ADA Page 21
Download
Date Close Price change Market cap Trading volume
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
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