Cardano Historical Data

ADA Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.401
+14.00%
$14.8 billion $1.55 billion
Sep 16 $0.358
+5.91%
$13.09 billion $1.24 billion
Sep 9 $0.354
+4.58%
$12.59 billion $1.22 billion
Sep 2 $0.325
-1.95%
$12.6 billion $1.44 billion
Aug 26 $0.331
-13.81%
$12.32 billion $1.64 billion
Aug 19 $0.393
+17.70%
$14.28 billion $1.56 billion
Aug 12 $0.337
+2.78%
$12.41 billion $1.25 billion
Aug 5 $0.346
+0.56%
$12.16 billion $2.51 billion
Jul 29 $0.344
-15.61%
$12.75 billion $1.97 billion
Jul 22 $0.417
-6.51%
$15.1 billion $2.26 billion
Jul 15 $0.437
+1.30%
$16.55 billion $2.1 billion
Jul 8 $0.442
+27.50%
$15.99 billion $1.92 billion
Jul 1 $0.371
-5.44%
$12.82 billion $2.3 billion
Jun 24 $0.384
+1.03%
$14.52 billion $1.67 billion
Jun 17 $0.385
-7.71%
$14.06 billion $1.99 billion
Jun 10 $0.414
-6.82%
$15.4 billion $2.49 billion
Jun 3 $0.437
-2.26%
$16.41 billion $2.12 billion
May 27 $0.447
-2.48%
$16.49 billion $1.93 billion
May 20 $0.462
-1.07%
$16.91 billion $2.36 billion
May 13 $0.482
+10.16%
$17.24 billion $1.92 billion
May 6 $0.439
-4.25%
$16.14 billion $1.96 billion
Apr 29 $0.458
-0.44%
$16.88 billion $3.17 billion
Apr 22 $0.467
-6.38%
$16.95 billion $2.49 billion
Apr 15 $0.507
+8.40%
$18.37 billion $3.26 billion
Apr 8 $0.445
-24.47%
$17.19 billion $4.34 billion
Apr 1 $0.584
-10.23%
$21.67 billion $2.95 billion
Mar 25 $0.644
-0.46%
$23.89 billion $3.32 billion
Mar 18 $0.624
-8.45%
$23.75 billion $4.64 billion
Mar 11 $0.659
-8.03%
$25.01 billion $6.89 billion
Mar 4 $0.742
+1.87%
$26.3 billion $7.44 billion
Feb 26 $0.728
+23.12%
$26.7 billion $6.67 billion
Feb 19 $0.591
-4.50%
$21.67 billion $3.45 billion
Feb 12 $0.619
+14.35%
$22.68 billion $4.15 billion
Feb 5 $0.552
+11.76%
$19.83 billion $2.69 billion
Jan 29 $0.494
+0.71%
$18.06 billion $2.92 billion
Jan 22 $0.486
-3.34%
$17.92 billion $2.35 billion
Jan 15 $0.516
-1.80%
$18.38 billion $2.13 billion
Jan 8 $0.55
+11.09%
$19.18 billion $4.78 billion
Jan 1 $0.495
-17.11%
$18.09 billion $4.11 billion
Dec 25 $0.604
+1.56%
$21.8 billion $4.75 billion
Dec 18 $0.617
+5.04%
$21.7 billion $4.02 billion
Dec 11 $0.615
+2.62%
$21.38 billion $7.16 billion
Dec 4 $0.585
+47.75%
$21.84 billion $6.6 billion
Nov 27 $0.396
+1.81%
$14.41 billion $1.88 billion
Nov 20 $0.395
+2.55%
$14.14 billion $1.98 billion
Nov 13 $0.379
-1.35%
$14.02 billion $2.86 billion
Nov 6 $0.385
+11.48%
$13.95 billion $3.05 billion
Oct 30 $0.345
+16.81%
$12.54 billion $2.32 billion
Oct 23 $0.296
+12.21%
$10.73 billion $1.83 billion
Oct 16 $0.263
+5.94%
$9.55 billion $1.09 billion