Cardano Historical Data

ADA Page 22
Download
Date Close Price change Market cap Trading volume
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
Aug 29, 2023 $ 0.273
+1.69%
$ 9.58 billion $ 338.01 million
Aug 28, 2023 $ 0.269
+1.31%
$ 9.42 billion $ 155.22 million
Aug 27, 2023 $ 0.265
+0.79%
$ 9.3 billion $ 136.35 million
Aug 26, 2023 $ 0.263
+0.51%
$ 9.23 billion $ 129.76 million
Aug 25, 2023 $ 0.262
-2.01%
$ 9.18 billion $ 229.62 million
Aug 24, 2023 $ 0.268
-0.50%
$ 9.38 billion $ 174.66 million
Aug 23, 2023 $ 0.269
+3.78%
$ 9.42 billion $ 194.47 million
Aug 22, 2023 $ 0.259
-1.85%
$ 9.08 billion $ 221.57 million
Aug 21, 2023 $ 0.264
-3.42%
$ 9.25 billion $ 184.86 million
Aug 20, 2023 $ 0.273
+0.82%
$ 9.58 billion $ 135.16 million
Aug 19, 2023 $ 0.271
+2.05%
$ 9.5 billion $ 136.49 million
Aug 18, 2023 $ 0.266
+3.31%
$ 9.31 billion $ 268.98 million
Aug 17, 2023 $ 0.257
-6.64%
$ 9.01 billion $ 360.77 million
Aug 16, 2023 $ 0.275
-2.37%
$ 9.65 billion $ 367.9 million
Aug 15, 2023 $ 0.282
-2.87%
$ 9.89 billion $ 190.52 million
Aug 14, 2023 $ 0.291
+0.46%
$ 10.18 billion $ 168.73 million
Aug 13, 2023 $ 0.289
-1.02%
$ 10.13 billion $ 144.41 million
Aug 12, 2023 $ 0.292
-0.36%
$ 10.24 billion $ 181.43 million
Aug 11, 2023 $ 0.293
-1.00%
$ 10.28 billion $ 137.52 million
Aug 10, 2023 $ 0.296
-1.67%
$ 10.38 billion $ 273.54 million
Aug 9, 2023 $ 0.301
+1.44%
$ 10.56 billion $ 282.41 million
Aug 8, 2023 $ 0.297
+2.19%
$ 10.41 billion $ 333.97 million
Aug 7, 2023 $ 0.291
-0.33%
$ 10.18 billion $ 271.6 million
Aug 6, 2023 $ 0.291
-0.85%
$ 10.21 billion $ 161.86 million
Aug 5, 2023 $ 0.294
+0.23%
$ 10.3 billion $ 174.58 million
Aug 4, 2023 $ 0.293
+0.32%
$ 10.28 billion $ 279.42 million
Aug 3, 2023 $ 0.292
-2.29%
$ 10.25 billion $ 472.53 million
Aug 2, 2023 $ 0.299
-3.32%
$ 10.49 billion $ 231.82 million
Aug 1, 2023 $ 0.309
+0.74%
$ 10.84 billion $ 321.68 million
Jul 31, 2023 $ 0.307
-2.68%
$ 10.76 billion $ 355.4 million
Jul 30, 2023 $ 0.316
+0.78%
$ 11.06 billion $ 490.66 million
Jul 29, 2023 $ 0.313
+1.01%
$ 10.97 billion $ 214.71 million
Jul 28, 2023 $ 0.31
+0.81%
$ 10.86 billion $ 188.85 million
Jul 27, 2023 $ 0.308
+0.15%
$ 10.78 billion $ 205.82 million
Jul 26, 2023 $ 0.307
+1.11%
$ 10.76 billion $ 293.41 million
Jul 25, 2023 $ 0.304
-0.51%
$ 10.64 billion $ 246.47 million
Jul 24, 2023 $ 0.305
-3.68%
$ 10.7 billion $ 344.67 million
Jul 23, 2023 $ 0.317
+2.07%
$ 11.11 billion $ 181.18 million
Jul 22, 2023 $ 0.31
-0.80%
$ 10.88 billion $ 186.8 million
Jul 21, 2023 $ 0.313
-1.05%
$ 10.97 billion $ 271.13 million
Jul 20, 2023 $ 0.316
-2.06%
$ 11.08 billion $ 560.64 million
Jul 19, 2023 $ 0.323
+4.51%
$ 11.32 billion $ 451.12 million
Jul 18, 2023 $ 0.309
-1.01%
$ 10.83 billion $ 298.82 million
Jul 17, 2023 $ 0.312
-1.07%
$ 10.94 billion $ 393.34 million
Jul 16, 2023 $ 0.315
-3.34%
$ 11.06 billion $ 394.95 million
Jul 15, 2023 $ 0.326
-0.51%
$ 11.44 billion $ 271.8 million
Jul 14, 2023 $ 0.328
-7.82%
$ 11.5 billion $ 818.02 million
Jul 13, 2023 $ 0.356
+23.07%
$ 12.47 billion $ 1.12 billion