Cardano Historical Data

ADA Page 25
Download
Date Close Price change Market cap Trading volume
Apr 3, 2023 $ 0.388
+1.51%
$ 13.59 billion $ 696.42 million
Apr 2, 2023 $ 0.382
-2.78%
$ 13.39 billion $ 319.7 million
Apr 1, 2023 $ 0.393
-1.67%
$ 13.77 billion $ 479.47 million
Mar 31, 2023 $ 0.4
+6.22%
$ 14.01 billion $ 620.17 million
Mar 30, 2023 $ 0.376
-1.43%
$ 13.18 billion $ 402.39 million
Mar 29, 2023 $ 0.382
+3.54%
$ 13.38 billion $ 584.78 million
Mar 28, 2023 $ 0.369
+6.56%
$ 12.92 billion $ 333.47 million
Mar 27, 2023 $ 0.346
-2.96%
$ 12.12 billion $ 324.16 million
Mar 26, 2023 $ 0.356
+1.23%
$ 12.49 billion $ 322.18 million
Mar 25, 2023 $ 0.352
-2.16%
$ 12.34 billion $ 232.92 million
Mar 24, 2023 $ 0.36
-3.37%
$ 12.61 billion $ 439.46 million
Mar 23, 2023 $ 0.372
+3.16%
$ 13.05 billion $ 509.82 million
Mar 22, 2023 $ 0.361
-2.71%
$ 12.65 billion $ 784.78 million
Mar 21, 2023 $ 0.371
+11.09%
$ 13 billion $ 708.46 million
Mar 20, 2023 $ 0.334
-3.94%
$ 11.71 billion $ 328.47 million
Mar 19, 2023 $ 0.348
+2.43%
$ 12.19 billion $ 342.61 million
Mar 18, 2023 $ 0.339
-3.12%
$ 11.9 billion $ 532.44 million
Mar 17, 2023 $ 0.35
+7.77%
$ 12.28 billion $ 524.68 million
Mar 16, 2023 $ 0.325
-0.24%
$ 11.4 billion $ 577.69 million
Mar 15, 2023 $ 0.326
-5.27%
$ 11.42 billion $ 577 million
Mar 14, 2023 $ 0.344
-0.12%
$ 12.06 billion $ 561.73 million
Mar 13, 2023 $ 0.345
+4.49%
$ 12.07 billion $ 631.19 million
Mar 12, 2023 $ 0.33
+7.53%
$ 11.55 billion $ 360.84 million
Mar 11, 2023 $ 0.307
-2.94%
$ 10.74 billion $ 453.55 million
Mar 10, 2023 $ 0.316
+1.77%
$ 11.07 billion $ 572.02 million
Mar 9, 2023 $ 0.31
-2.61%
$ 10.88 billion $ 581.06 million
Mar 8, 2023 $ 0.319
-3.45%
$ 11.17 billion $ 282.63 million
Mar 7, 2023 $ 0.33
-0.27%
$ 11.57 billion $ 316.37 million
Mar 6, 2023 $ 0.331
-1.85%
$ 11.6 billion $ 225.84 million
Mar 5, 2023 $ 0.337
-0.10%
$ 11.82 billion $ 165.54 million
Mar 4, 2023 $ 0.338
-1.67%
$ 11.83 billion $ 226.01 million
Mar 3, 2023 $ 0.343
-2.08%
$ 12.03 billion $ 382.63 million
Mar 2, 2023 $ 0.351
-2.73%
$ 12.29 billion $ 320.59 million
Mar 1, 2023 $ 0.36
+2.15%
$ 12.63 billion $ 332.93 million
Feb 28, 2023 $ 0.353
-3.25%
$ 12.36 billion $ 232.15 million
Feb 27, 2023 $ 0.365
-1.13%
$ 12.78 billion $ 251.9 million
Feb 26, 2023 $ 0.369
+2.06%
$ 12.93 billion $ 205.23 million
Feb 25, 2023 $ 0.361
-1.17%
$ 12.66 billion $ 285.95 million
Feb 24, 2023 $ 0.366
-4.37%
$ 12.81 billion $ 365.64 million
Feb 23, 2023 $ 0.382
-1.50%
$ 13.4 billion $ 307.31 million
Feb 22, 2023 $ 0.388
-1.12%
$ 13.61 billion $ 370.04 million
Feb 21, 2023 $ 0.393
-2.67%
$ 13.76 billion $ 371.82 million
Feb 20, 2023 $ 0.403
+0.39%
$ 14.14 billion $ 372.69 million
Feb 19, 2023 $ 0.402
-1.37%
$ 14.08 billion $ 394.53 million
Feb 18, 2023 $ 0.407
+0.86%
$ 14.28 billion $ 498.85 million
Feb 17, 2023 $ 0.404
+3.35%
$ 14.16 billion $ 413.44 million
Feb 16, 2023 $ 0.391
-6.50%
$ 13.7 billion $ 672.91 million
Feb 15, 2023 $ 0.418
+8.05%
$ 14.65 billion $ 453.59 million
Feb 14, 2023 $ 0.387
+7.81%
$ 13.56 billion $ 566.72 million
Feb 13, 2023 $ 0.359
-1.95%
$ 12.58 billion $ 405.49 million