Cardano Historical Data

ADA Page 3
Download
Date Close Price change Market cap Trading volume
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
Oct 9 $ 0.249
-2.17%
$ 9.01 billion $ 728.52 million
Oct 2 $ 0.254
-4.17%
$ 9.21 billion $ 1.03 billion
Sep 25 $ 0.265
+8.39%
$ 9.29 billion $ 1.02 billion
Sep 18 $ 0.248
-0.50%
$ 8.57 billion $ 674.36 million
Sep 11 $ 0.253
+1.00%
$ 8.73 billion $ 676.53 million
Sep 4 $ 0.251
-2.43%
$ 8.78 billion $ 709.43 million
Aug 28 $ 0.257
-3.22%
$ 9 billion $ 1.26 billion
Aug 21 $ 0.263
-3.62%
$ 9.3 billion $ 1.13 billion
Aug 14 $ 0.271
-6.29%
$ 9.58 billion $ 1.49 billion
Aug 7 $ 0.292
+0.24%
$ 10.13 billion $ 1.48 billion
Jul 31 $ 0.291
-7.66%
$ 10.21 billion $ 2 billion
Jul 24 $ 0.316
-0.40%
$ 11.06 billion $ 1.98 billion
Jul 17 $ 0.317
+0.45%
$ 11.11 billion $ 2.34 billion
Jul 10 $ 0.315
+10.79%
$ 11.06 billion $ 3.3 billion
Jul 3 $ 0.285
-2.46%
$ 9.98 billion $ 1.81 billion
Jun 26 $ 0.292
-0.17%
$ 10.23 billion $ 2 billion
Jun 19 $ 0.29
+11.00%
$ 10.25 billion $ 1.55 billion
Jun 12 $ 0.267
-2.06%
$ 9.15 billion $ 1.78 billion