Cardano Historical Data

ADA Page 28
Download
Date Close Price change Market cap Trading volume
Nov 4, 2022 $ 0.422
+8.24%
$ 13.12 billion $ 1.13 billion
Nov 3, 2022 $ 0.39
+1.05%
$ 12.12 billion $ 564.3 million
Nov 2, 2022 $ 0.386
-3.86%
$ 12 billion $ 1.01 billion
Nov 1, 2022 $ 0.401
-1.13%
$ 12.48 billion $ 443.23 million
Oct 31, 2022 $ 0.406
+0.04%
$ 12.62 billion $ 989.7 million
Oct 30, 2022 $ 0.405
-3.52%
$ 12.61 billion $ 617.08 million
Oct 29, 2022 $ 0.42
+3.84%
$ 13.07 billion $ 1.54 billion
Oct 28, 2022 $ 0.405
+4.20%
$ 12.59 billion $ 925.58 million
Oct 27, 2022 $ 0.388
-3.79%
$ 12.08 billion $ 916.39 million
Oct 26, 2022 $ 0.404
+0.83%
$ 12.56 billion $ 1.14 billion
Oct 25, 2022 $ 0.4
+11.99%
$ 12.46 billion $ 1.31 billion
Oct 24, 2022 $ 0.357
-1.31%
$ 11.12 billion $ 402.69 million
Oct 23, 2022 $ 0.362
+3.01%
$ 11.27 billion $ 521.3 million
Oct 22, 2022 $ 0.352
+0.69%
$ 10.94 billion $ 353.17 million
Oct 21, 2022 $ 0.349
+2.66%
$ 10.87 billion $ 942.16 million
Oct 20, 2022 $ 0.34
-2.78%
$ 10.58 billion $ 751.92 million
Oct 19, 2022 $ 0.35
-3.41%
$ 10.89 billion $ 531.18 million
Oct 18, 2022 $ 0.362
-2.71%
$ 11.27 billion $ 653.65 million
Oct 17, 2022 $ 0.372
+0.48%
$ 11.58 billion $ 568.61 million
Oct 16, 2022 $ 0.371
+1.84%
$ 11.53 billion $ 348.49 million
Oct 15, 2022 $ 0.364
-0.79%
$ 11.32 billion $ 417.41 million
Oct 14, 2022 $ 0.367
-2.84%
$ 11.41 billion $ 596.95 million
Oct 13, 2022 $ 0.377
-1.04%
$ 11.74 billion $ 1.07 billion
Oct 12, 2022 $ 0.381
-2.31%
$ 11.87 billion $ 616.28 million
Oct 11, 2022 $ 0.39
-2.72%
$ 12.15 billion $ 852.74 million
Oct 10, 2022 $ 0.401
-5.15%
$ 12.49 billion $ 689.84 million
Oct 9, 2022 $ 0.423
+0.25%
$ 13.16 billion $ 509.03 million
Oct 8, 2022 $ 0.422
-0.47%
$ 13.13 billion $ 373.3 million
Oct 7, 2022 $ 0.424
-1.08%
$ 13.19 billion $ 495.13 million
Oct 6, 2022 $ 0.429
-0.55%
$ 13.34 billion $ 512.39 million
Oct 5, 2022 $ 0.431
-1.08%
$ 13.41 billion $ 610.98 million
Oct 4, 2022 $ 0.436
+1.89%
$ 13.56 billion $ 479.01 million
Oct 3, 2022 $ 0.428
+1.91%
$ 13.31 billion $ 513.8 million
Oct 2, 2022 $ 0.42
-2.48%
$ 13.06 billion $ 886.13 million
Oct 1, 2022 $ 0.43
-1.05%
$ 13.39 billion $ 342.18 million
Sep 30, 2022 $ 0.435
-0.64%
$ 13.53 billion $ 739.61 million
Sep 29, 2022 $ 0.438
+0.20%
$ 13.62 billion $ 715.01 million
Sep 28, 2022 $ 0.437
-1.10%
$ 13.59 billion $ 778.13 million
Sep 27, 2022 $ 0.442
-1.21%
$ 13.74 billion $ 853.31 million
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