Cardano Historical Data

ADA Page 22
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $0.244
-1.38%
$8.84 billion $124.05 million
Oct 17, 2023 $0.247
-1.78%
$8.96 billion $153.93 million
Oct 16, 2023 $0.252
+1.23%
$9.12 billion $213.72 million
Oct 15, 2023 $0.249
-0.01%
$9.01 billion $88.65 million
Oct 14, 2023 $0.249
+0.73%
$9.01 billion $83.98 million
Oct 13, 2023 $0.247
-0.05%
$8.95 billion $109.4 million
Oct 12, 2023 $0.247
-0.61%
$8.95 billion $109.14 million
Oct 11, 2023 $0.248
-0.45%
$9 billion $134.91 million
Oct 10, 2023 $0.25
-1.10%
$9.04 billion $135.44 million
Oct 9, 2023 $0.252
-0.71%
$9.15 billion $155.65 million
Oct 8, 2023 $0.254
-0.99%
$9.21 billion $86.52 million
Oct 7, 2023 $0.257
-3.12%
$8.99 billion $127.73 million
Oct 6, 2023 $0.265
+1.62%
$9.28 billion $106.01 million
Oct 5, 2023 $0.261
+0.60%
$9.14 billion $114.84 million
Oct 4, 2023 $0.259
-0.73%
$9.08 billion $163.52 million
Oct 3, 2023 $0.261
+0.67%
$9.15 billion $181.61 million
Oct 2, 2023 $0.259
-2.22%
$9.09 billion $247.33 million
Oct 1, 2023 $0.265
+4.39%
$9.29 billion $184.14 million
Sep 30, 2023 $0.254
+1.81%
$8.9 billion $126.33 million
Sep 29, 2023 $0.25
+0.23%
$8.74 billion $200.07 million
Sep 28, 2023 $0.249
+1.74%
$8.72 billion $157.29 million
Sep 27, 2023 $0.245
-0.27%
$8.57 billion $126.14 million
Sep 26, 2023 $0.245
-0.32%
$8.6 billion $108.91 million
Sep 25, 2023 $0.246
+0.60%
$8.63 billion $121.32 million
Sep 24, 2023 $0.245
-1.24%
$8.57 billion $75.65 million
Sep 23, 2023 $0.248
+0.75%
$8.68 billion $71.2 million
Sep 22, 2023 $0.246
+0.10%
$8.62 billion $134.06 million
Sep 21, 2023 $0.246
-2.57%
$8.61 billion $122.42 million
Sep 20, 2023 $0.252
-1.24%
$8.83 billion $115.34 million
Sep 19, 2023 $0.255
+1.13%
$8.95 billion $111.59 million
Sep 18, 2023 $0.252
+1.37%
$8.85 billion $119.75 million
Sep 17, 2023 $0.249
-1.64%
$8.73 billion $83.72 million
Sep 16, 2023 $0.253
+0.56%
$8.87 billion $85.31 million
Sep 15, 2023 $0.252
-0.18%
$8.82 billion $123.54 million
Sep 14, 2023 $0.252
+1.14%
$8.84 billion $108.82 million
Sep 13, 2023 $0.249
+1.12%
$8.74 billion $101.59 million
Sep 12, 2023 $0.247
+1.24%
$8.64 billion $118.72 million
Sep 11, 2023 $0.244
-2.83%
$8.53 billion $138.56 million
Sep 10, 2023 $0.251
-1.43%
$8.78 billion $151.7 million
Sep 9, 2023 $0.254
-0.35%
$8.91 billion $55.41 million
Sep 8, 2023 $0.255
-0.89%
$8.94 billion $100.24 million
Sep 7, 2023 $0.257
-0.47%
$9.02 billion $107.87 million
Sep 6, 2023 $0.259
-0.16%
$9.06 billion $113.09 million
Sep 5, 2023 $0.259
+0.78%
$9.08 billion $87.72 million
Sep 4, 2023 $0.257
+0.06%
$9.01 billion $93.39 million
Sep 3, 2023 $0.257
-0.36%
$9 billion $95.27 million
Sep 2, 2023 $0.258
+0.32%
$9.04 billion $105.22 million
Sep 1, 2023 $0.257
-0.16%
$9.01 billion $167.58 million
Aug 31, 2023 $0.258
-3.52%
$9.02 billion $185.33 million
Aug 30, 2023 $0.267
-2.36%
$9.35 billion $212.42 million