Cardano Historical Data

ADA Page 27
Download
Date Close Price change Market cap Trading volume
Sep 26, 2022 $ 0.447
+0.11%
$ 13.91 billion $ 851.99 million
Sep 25, 2022 $ 0.447
-1.04%
$ 13.89 billion $ 579.82 million
Sep 24, 2022 $ 0.451
-2.38%
$ 14.04 billion $ 1.03 billion
Sep 23, 2022 $ 0.462
+0.84%
$ 14.38 billion $ 1.27 billion
Sep 22, 2022 $ 0.458
+4.18%
$ 14.26 billion $ 1.41 billion
Sep 21, 2022 $ 0.44
-0.43%
$ -- $ 1.5 billion
Sep 20, 2022 $ 0.442
-2.48%
$ 13.75 billion $ 638.19 million
Sep 19, 2022 $ 0.453
+1.30%
$ 14.1 billion $ 992.1 million
Sep 18, 2022 $ 0.447
-7.99%
$ 13.92 billion $ 1.01 billion
Sep 17, 2022 $ 0.486
+2.50%
$ 15.13 billion $ 631.9 million
Sep 16, 2022 $ 0.474
+1.79%
$ 14.76 billion $ 560.95 million
Sep 15, 2022 $ 0.466
-3.19%
$ 14.5 billion $ 740.61 million
Sep 14, 2022 $ 0.481
+3.84%
$ 14.98 billion $ 1.01 billion
Sep 13, 2022 $ 0.464
-7.53%
$ 14.42 billion $ 1.01 billion
Sep 12, 2022 $ 0.501
-1.47%
$ 15.6 billion $ 989.54 million
Sep 11, 2022 $ 0.509
-0.85%
$ 15.83 billion $ 721.44 million
Sep 10, 2022 $ 0.513
+2.03%
$ 15.96 billion $ 1.26 billion
Sep 9, 2022 $ 0.503
+4.95%
$ 15.65 billion $ 1.43 billion
Sep 8, 2022 $ 0.479
+0.02%
$ 14.91 billion $ 811.38 million
Sep 7, 2022 $ 0.479
+3.44%
$ 14.91 billion $ 790.13 million
Sep 6, 2022 $ 0.463
-7.09%
$ 14.41 billion $ 1.35 billion
Sep 5, 2022 $ 0.499
-0.92%
$ 15.51 billion $ 886.07 million
Sep 4, 2022 $ 0.503
+4.77%
$ 15.65 billion $ 1.07 billion
Sep 3, 2022 $ 0.48
+5.62%
$ 14.94 billion $ 794.34 million
Sep 2, 2022 $ 0.455
-0.56%
$ 14.14 billion $ 534.94 million
Sep 1, 2022 $ 0.457
+2.53%
$ 14.22 billion $ 652.79 million
Aug 31, 2022 $ 0.446
-1.53%
$ 13.87 billion $ 774.94 million
Aug 30, 2022 $ 0.453
+0.60%
$ 14.09 billion $ 652.54 million
Aug 29, 2022 $ 0.45
+4.72%
$ 14.01 billion $ 839.71 million
Aug 28, 2022 $ 0.43
-4.47%
$ 13.37 billion $ 573.15 million
Aug 27, 2022 $ 0.45
+4.42%
$ 14 billion $ 1.5 billion
Aug 26, 2022 $ 0.431
-7.31%
$ 13.41 billion $ 1.5 billion
Aug 25, 2022 $ 0.465
+1.53%
$ 14.47 billion $ 626.94 million
Aug 24, 2022 $ 0.458
-1.55%
$ 14.25 billion $ 499 million
Aug 23, 2022 $ 0.465
+0.93%
$ 14.47 billion $ 704.2 million
Aug 22, 2022 $ 0.461
-0.40%
$ 14.34 billion $ 1.2 billion
Aug 21, 2022 $ 0.463
+2.63%
$ 14.4 billion $ 699.93 million
Aug 20, 2022 $ 0.451
+0.01%
$ 14.03 billion $ 977.65 million
Aug 19, 2022 $ 0.451
-12.10%
$ 14.03 billion $ 3.22 billion
Aug 18, 2022 $ 0.513
-4.66%
$ 15.96 billion $ 845.54 million
Aug 17, 2022 $ 0.538
-3.52%
$ 16.74 billion $ 1.35 billion
Aug 16, 2022 $ 0.558
+1.43%
$ 17.35 billion $ 1.06 billion
Aug 15, 2022 $ 0.55
-3.63%
$ 17.1 billion $ 941.79 million
Aug 14, 2022 $ 0.57
+1.95%
$ 17.75 billion $ 1.61 billion
Aug 13, 2022 $ 0.56
+3.56%
$ 17.41 billion $ 1.04 billion
Aug 12, 2022 $ 0.54
+1.84%
$ 16.81 billion $ 571.52 million
Aug 11, 2022 $ 0.531
-1.25%
$ 16.51 billion $ 1.16 billion
Aug 10, 2022 $ 0.537
+4.68%
$ 16.72 billion $ 1.03 billion
Aug 9, 2022 $ 0.513
-4.38%
$ 15.97 billion $ 820.03 million
Aug 8, 2022 $ 0.537
+1.80%
$ 16.7 billion $ 859.56 million