Cardano Historical Data

ADA Page 30
Download
Date Close Price change Market cap Trading volume
Sep 13, 2022 $0.464
-7.53%
$14.42 billion $1.01 billion
Sep 12, 2022 $0.501
-1.47%
$15.6 billion $989.54 million
Sep 11, 2022 $0.509
-0.85%
$15.83 billion $721.44 million
Sep 10, 2022 $0.513
+2.03%
$15.96 billion $1.26 billion
Sep 9, 2022 $0.503
+4.95%
$15.65 billion $1.43 billion
Sep 8, 2022 $0.479
+0.02%
$14.91 billion $811.38 million
Sep 7, 2022 $0.479
+3.44%
$14.91 billion $790.13 million
Sep 6, 2022 $0.463
-7.09%
$14.41 billion $1.35 billion
Sep 5, 2022 $0.499
-0.92%
$15.51 billion $886.07 million
Sep 4, 2022 $0.503
+4.77%
$15.65 billion $1.07 billion
Sep 3, 2022 $0.48
+5.62%
$14.94 billion $794.34 million
Sep 2, 2022 $0.455
-0.56%
$14.14 billion $534.94 million
Sep 1, 2022 $0.457
+2.53%
$14.22 billion $652.79 million
Aug 31, 2022 $0.446
-1.53%
$13.87 billion $774.94 million
Aug 30, 2022 $0.453
+0.60%
$14.09 billion $652.54 million
Aug 29, 2022 $0.45
+4.72%
$14.01 billion $839.71 million
Aug 28, 2022 $0.43
-4.47%
$13.37 billion $573.15 million
Aug 27, 2022 $0.45
+4.42%
$14 billion $1.5 billion
Aug 26, 2022 $0.431
-7.31%
$13.41 billion $1.5 billion
Aug 25, 2022 $0.465
+1.53%
$14.47 billion $626.94 million
Aug 24, 2022 $0.458
-1.55%
$14.25 billion $499 million
Aug 23, 2022 $0.465
+0.93%
$14.47 billion $704.2 million
Aug 22, 2022 $0.461
-0.40%
$14.34 billion $1.2 billion
Aug 21, 2022 $0.463
+2.63%
$14.4 billion $699.93 million
Aug 20, 2022 $0.451
+0.01%
$14.03 billion $977.65 million
Aug 19, 2022 $0.451
-12.10%
$14.03 billion $3.22 billion
Aug 18, 2022 $0.513
-4.66%
$15.96 billion $845.54 million
Aug 17, 2022 $0.538
-3.52%
$16.74 billion $1.35 billion
Aug 16, 2022 $0.558
+1.43%
$17.35 billion $1.06 billion
Aug 15, 2022 $0.55
-3.63%
$17.1 billion $941.79 million
Aug 14, 2022 $0.57
+1.95%
$17.75 billion $1.61 billion
Aug 13, 2022 $0.56
+3.56%
$17.41 billion $1.04 billion
Aug 12, 2022 $0.54
+1.84%
$16.81 billion $571.52 million
Aug 11, 2022 $0.531
-1.25%
$16.51 billion $1.16 billion
Aug 10, 2022 $0.537
+4.68%
$16.72 billion $1.03 billion
Aug 9, 2022 $0.513
-4.38%
$15.97 billion $820.03 million
Aug 8, 2022 $0.537
+1.80%
$16.7 billion $859.56 million
Aug 7, 2022 $0.527
+3.17%
$16.41 billion $653.78 million
Aug 6, 2022 $0.511
-1.22%
$15.9 billion $771.04 million
Aug 5, 2022 $0.517
+3.62%
$16.1 billion $922.85 million
Aug 4, 2022 $0.499
-0.26%
$15.54 billion $420.31 million
Aug 3, 2022 $0.501
+0.83%
$15.58 billion $575.73 million
Aug 2, 2022 $0.497
-3.21%
$15.45 billion $1.17 billion
Aug 1, 2022 $0.513
-0.71%
$15.96 billion $954.48 million
Jul 31, 2022 $0.517
-1.67%
$16.08 billion $765.36 million
Jul 30, 2022 $0.525
+0.57%
$16.35 billion $1.08 billion
Jul 29, 2022 $0.523
+1.86%
$16.26 billion $1.16 billion
Jul 28, 2022 $0.513
+0.41%
$15.97 billion $987.53 million
Jul 27, 2022 $0.511
+9.11%
$15.9 billion $659.58 million
Jul 26, 2022 $0.468
-1.38%
$14.57 billion $480 million