Cardano Historical Data

ADA Page 27
Download
Date Close Price change Market cap Trading volume
Dec 24, 2022 $ 0.259
-0.13%
$ 9.08 billion $ 95.93 million
Dec 23, 2022 $ 0.26
+1.16%
$ 9.1 billion $ 203.6 million
Dec 22, 2022 $ 0.257
+1.31%
$ 8.99 billion $ 199.85 million
Dec 21, 2022 $ 0.253
-2.13%
$ 8.88 billion $ 291.22 million
Dec 20, 2022 $ 0.259
+2.30%
$ 9.07 billion $ 212.38 million
Dec 19, 2022 $ 0.253
-5.07%
$ 8.86 billion $ 461.26 million
Dec 18, 2022 $ 0.266
-0.09%
$ 9.34 billion $ 315.04 million
Dec 17, 2022 $ 0.267
+0.95%
$ 9.35 billion $ 374.46 million
Dec 16, 2022 $ 0.264
-12.03%
$ 9.26 billion $ 739.38 million
Dec 15, 2022 $ 0.3
-2.54%
$ 10.53 billion $ 248.68 million
Dec 14, 2022 $ 0.308
-1.75%
$ 10.8 billion $ 355.13 million
Dec 13, 2022 $ 0.314
+2.27%
$ 10.99 billion $ 462.01 million
Dec 12, 2022 $ 0.307
-0.39%
$ 10.75 billion $ 213.85 million
Dec 11, 2022 $ 0.308
-1.53%
$ 10.79 billion $ 137 million
Dec 10, 2022 $ 0.313
+0.28%
$ 10.96 billion $ 126.08 million
Dec 9, 2022 $ 0.312
-0.83%
$ 10.93 billion $ 185.42 million
Dec 8, 2022 $ 0.314
+1.34%
$ 11.02 billion $ 289.7 million
Dec 7, 2022 $ 0.31
-2.40%
$ 10.87 billion $ 341.94 million
Dec 6, 2022 $ 0.318
-0.48%
$ 11.14 billion $ 179.33 million
Dec 5, 2022 $ 0.319
-0.96%
$ 11.19 billion $ 232.69 million
Dec 4, 2022 $ 0.322
+0.78%
$ 11.3 billion $ 220.17 million
Dec 3, 2022 $ 0.32
+0.31%
$ 11.21 billion $ 253.09 million
Dec 2, 2022 $ 0.319
+1.44%
$ 11.18 billion $ 278.81 million
Dec 1, 2022 $ 0.314
-1.34%
$ 11.02 billion $ 226.2 million
Nov 30, 2022 $ 0.319
+3.04%
$ 11.17 billion $ 321.42 million
Nov 29, 2022 $ 0.309
+0.88%
$ 10.84 billion $ 307.48 million
Nov 28, 2022 $ 0.307
-2.51%
$ 10.74 billion $ 365.87 million
Nov 27, 2022 $ 0.314
+0.19%
$ 11.02 billion $ 197.44 million
Nov 26, 2022 $ 0.314
-0.23%
$ 11 billion $ 403.14 million
Nov 25, 2022 $ 0.315
-0.46%
$ 11.03 billion $ 278.49 million
Nov 24, 2022 $ 0.316
-0.60%
$ 11.08 billion $ 258.43 million
Nov 23, 2022 $ 0.318
+2.01%
$ 11.14 billion $ 538.35 million
Nov 22, 2022 $ 0.312
+2.27%
$ 10.92 billion $ 411.61 million
Nov 21, 2022 $ 0.305
-3.96%
$ 10.68 billion $ 872.48 million
Nov 20, 2022 $ 0.317
-3.22%
$ 11.12 billion $ 242.64 million
Nov 19, 2022 $ 0.328
+0.68%
$ 11.49 billion $ 216.86 million
Nov 18, 2022 $ 0.326
+0.21%
$ 11.42 billion $ 308.07 million
Nov 17, 2022 $ 0.325
-2.07%
$ 11.39 billion $ 311.09 million
Nov 16, 2022 $ 0.332
-1.37%
$ 11.63 billion $ 281.19 million
Nov 15, 2022 $ 0.337
+1.62%
$ 11.79 billion $ 367.08 million
Nov 14, 2022 $ 0.331
-0.29%
$ 11.6 billion $ 482.41 million
Nov 13, 2022 $ 0.332
-2.35%
$ 11.64 billion $ 544.74 million
Nov 12, 2022 $ 0.34
-3.74%
$ 11.92 billion $ 580.99 million
Nov 11, 2022 $ 0.353
-4.25%
$ 12.38 billion $ 690.03 million
Nov 10, 2022 $ 0.369
+16.71%
$ 12.93 billion $ 1.35 billion
Nov 9, 2022 $ 0.316
-14.88%
$ 11.08 billion $ 1.82 billion
Nov 8, 2022 $ 0.371
-8.09%
$ 13.01 billion $ 1.57 billion
Nov 7, 2022 $ 0.404
-0.02%
$ 12.57 billion $ 567.75 million
Nov 6, 2022 $ 0.404
-5.31%
$ 12.58 billion $ 648 million
Nov 5, 2022 $ 0.427
+1.22%
$ 13.28 billion $ 827.62 million