Cardano Historical Data

ADA Page 29
Download
Date Close Price change Market cap Trading volume
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
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