Cardano Historical Data

ADA Page 22
Download
Date Close Price change Market cap Trading volume
Jun 2, 2023 $ 0.378
+3.73%
$ 13.26 billion $ 287.97 million
Jun 1, 2023 $ 0.365
-2.60%
$ 12.79 billion $ 222.96 million
May 31, 2023 $ 0.375
-1.01%
$ 13.13 billion $ 285.69 million
May 30, 2023 $ 0.378
-0.24%
$ 13.26 billion $ 199.05 million
May 29, 2023 $ 0.379
-1.46%
$ 13.29 billion $ 304.97 million
May 28, 2023 $ 0.385
+3.02%
$ 13.49 billion $ 215.56 million
May 27, 2023 $ 0.373
+2.35%
$ 13.09 billion $ 134.04 million
May 26, 2023 $ 0.365
+1.53%
$ 12.79 billion $ 165.72 million
May 25, 2023 $ 0.359
-1.94%
$ 12.6 billion $ 160.42 million
May 24, 2023 $ 0.366
-1.21%
$ 12.84 billion $ 191.88 million
May 23, 2023 $ 0.371
+0.59%
$ 13 billion $ 177.08 million
May 22, 2023 $ 0.369
+1.43%
$ 12.92 billion $ 192.14 million
May 21, 2023 $ 0.364
-2.03%
$ 12.74 billion $ 148.73 million
May 20, 2023 $ 0.371
+0.56%
$ 13.01 billion $ 145.64 million
May 19, 2023 $ 0.369
-0.78%
$ 12.94 billion $ 140.23 million
May 18, 2023 $ 0.372
-0.94%
$ 13.04 billion $ 202.68 million
May 17, 2023 $ 0.376
+1.90%
$ 13.16 billion $ 218.35 million
May 16, 2023 $ 0.369
-0.13%
$ 12.92 billion $ 394.88 million
May 15, 2023 $ 0.369
-3.37%
$ 12.93 billion $ 205.01 million
May 14, 2023 $ 0.382
+1.65%
$ 13.38 billion $ 185.85 million
May 13, 2023 $ 0.375
+1.02%
$ 13.16 billion $ 148.86 million
May 12, 2023 $ 0.372
+2.85%
$ 13.03 billion $ 337.89 million
May 11, 2023 $ 0.361
-2.40%
$ 12.67 billion $ 260.76 million
May 10, 2023 $ 0.37
+1.71%
$ 12.98 billion $ 454.47 million
May 9, 2023 $ 0.364
-0.43%
$ 12.76 billion $ 187.69 million
May 8, 2023 $ 0.366
-3.68%
$ 12.81 billion $ 329.53 million
May 7, 2023 $ 0.38
-0.23%
$ 13.3 billion $ 228.21 million
May 6, 2023 $ 0.38
-3.57%
$ 13.33 billion $ 229.69 million
May 5, 2023 $ 0.394
+1.64%
$ 13.82 billion $ 309.6 million
May 4, 2023 $ 0.388
-1.96%
$ 13.6 billion $ 186.3 million
May 3, 2023 $ 0.396
+0.59%
$ 13.87 billion $ 258.85 million
May 2, 2023 $ 0.393
+1.54%
$ 13.79 billion $ 239.8 million
May 1, 2023 $ 0.388
-2.81%
$ 13.58 billion $ 299.97 million
Apr 30, 2023 $ 0.399
-1.88%
$ 13.97 billion $ 212.28 million
Apr 29, 2023 $ 0.406
-0.02%
$ 14.24 billion $ 153.38 million
Apr 28, 2023 $ 0.406
-1.03%
$ 14.24 billion $ 405.48 million
Apr 27, 2023 $ 0.411
+2.20%
$ 14.39 billion $ 395.68 million
Apr 26, 2023 $ 0.402
+1.60%
$ 14.08 billion $ 725.24 million
Apr 25, 2023 $ 0.396
+2.83%
$ 13.86 billion $ 378.13 million
Apr 24, 2023 $ 0.385
-2.46%
$ 13.48 billion $ 324.14 million
Apr 23, 2023 $ 0.394
-0.67%
$ 13.82 billion $ 250.97 million
Apr 22, 2023 $ 0.397
+3.57%
$ 13.91 billion $ 262.43 million
Apr 21, 2023 $ 0.383
-4.82%
$ 13.43 billion $ 411.35 million
Apr 20, 2023 $ 0.403
-4.40%
$ 14.11 billion $ 459.31 million
Apr 19, 2023 $ 0.421
-5.17%
$ 14.77 billion $ 540.59 million
Apr 18, 2023 $ 0.444
+1.43%
$ 15.57 billion $ 454.06 million
Apr 17, 2023 $ 0.438
-3.63%
$ 15.35 billion $ 460.4 million
Apr 16, 2023 $ 0.454
-0.04%
$ 15.93 billion $ 429.93 million
Apr 15, 2023 $ 0.455
+3.55%
$ 15.93 billion $ 666.42 million
Apr 14, 2023 $ 0.439
+3.09%
$ 15.39 billion $ 824.16 million