Cardano Historical Data

ADA Page 28
Download
Date Close Price change Market cap Trading volume
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
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