Cardano Historical Data

ADA Page 30
Download
Date Close Price change Market cap Trading volume
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
Jul 25, 2022 $ 0.475
-7.38%
$ 14.78 billion $ 476.33 million
Jul 24, 2022 $ 0.513
-0.85%
$ 15.95 billion $ 581.5 million
Jul 23, 2022 $ 0.517
+6.97%
$ 16.09 billion $ 867.49 million
Jul 22, 2022 $ 0.484
-3.19%
$ 15.05 billion $ 853.85 million
Jul 21, 2022 $ 0.5
+1.83%
$ 15.54 billion $ 1.04 billion
Jul 20, 2022 $ 0.491
-4.85%
$ 15.26 billion $ 1.36 billion
Jul 19, 2022 $ 0.516
+4.79%
$ 16.04 billion $ 1.18 billion
Jul 18, 2022 $ 0.492
+10.09%
$ 15.32 billion $ 2.22 billion
Jul 17, 2022 $ 0.447
-2.29%
$ 13.91 billion $ 645.19 million
Jul 16, 2022 $ 0.458
+3.56%
$ 14.24 billion $ 623.19 million
Jul 15, 2022 $ 0.442
+0.16%
$ 13.75 billion $ 637.95 million
Jul 14, 2022 $ 0.441
+0.58%
$ 13.72 billion $ 921.91 million
Jul 13, 2022 $ 0.439
+5.18%
$ 13.65 billion $ 930.33 million
Jul 12, 2022 $ 0.417
-4.18%
$ 12.97 billion $ 470.65 million
Jul 11, 2022 $ 0.435
-5.86%
$ 13.54 billion $ 629.01 million
Jul 10, 2022 $ 0.462
-3.30%
$ 14.38 billion $ 793.88 million
Jul 9, 2022 $ 0.478
+2.69%
$ 14.87 billion $ 649.07 million
Jul 8, 2022 $ 0.465
-2.58%
$ 14.48 billion $ 1.01 billion
Jul 7, 2022 $ 0.478
+3.23%
$ 14.86 billion $ 1 billion
Jul 6, 2022 $ 0.463
+0.97%
$ 14.4 billion $ 638.56 million
Jul 5, 2022 $ 0.458
-2.49%
$ 14.26 billion $ 771.21 million
Jul 4, 2022 $ 0.47
+2.96%
$ 14.62 billion $ 841.5 million
Jul 3, 2022 $ 0.456
-0.05%
$ 14.2 billion $ 433.68 million
Jul 2, 2022 $ 0.457
+1.76%
$ 14.21 billion $ 524.9 million
Jul 1, 2022 $ 0.449
-2.30%
$ 13.96 billion $ 809.6 million
Jun 30, 2022 $ 0.459
-1.48%
$ 14.29 billion $ 890.67 million
Jun 29, 2022 $ 0.466
-0.85%
$ 14.51 billion $ 743.13 million
Jun 28, 2022 $ 0.47
-3.25%
$ 14.63 billion $ 703.14 million
Jun 27, 2022 $ 0.486
-0.96%
$ 15.12 billion $ 644.77 million
Jun 26, 2022 $ 0.491
-1.70%
$ 15.27 billion $ 786.23 million
Jun 25, 2022 $ 0.499
+0.08%
$ 15.53 billion $ 596.63 million
Jun 24, 2022 $ 0.499
+3.79%
$ 15.52 billion $ 852.77 million
Jun 23, 2022 $ 0.481
+4.59%
$ 14.95 billion $ 655.17 million
Jun 22, 2022 $ 0.46
-4.50%
$ 14.3 billion $ 788.16 million
Jun 21, 2022 $ 0.481
-2.41%
$ 14.97 billion $ 968.3 million
Jun 20, 2022 $ 0.493
+1.60%
$ 15.34 billion $ 1.08 billion
Jun 19, 2022 $ 0.485
+6.27%
$ 15.1 billion $ 1 billion
Jun 18, 2022 $ 0.457
-6.29%
$ 14.21 billion $ 1.18 billion
Jun 17, 2022 $ 0.487
+2.41%
$ 15.16 billion $ 802.7 million
Jun 16, 2022 $ 0.476
-10.92%
$ 14.8 billion $ 1.16 billion
Jun 15, 2022 $ 0.534
+10.14%
$ 16.62 billion $ 2.24 billion
Jun 14, 2022 $ 0.485
+4.56%
$ 15.09 billion $ 2.06 billion
Jun 13, 2022 $ 0.464
-6.24%
$ 14.43 billion $ 2.52 billion
Jun 12, 2022 $ 0.495
-10.63%
$ 15.4 billion $ 1.4 billion
Jun 11, 2022 $ 0.554
-3.62%
$ 17.23 billion $ 1.18 billion
Jun 10, 2022 $ 0.574
-9.20%
$ 17.87 billion $ 1.06 billion
Jun 9, 2022 $ 0.633
-1.41%
$ 19.68 billion $ 1.04 billion
Jun 8, 2022 $ 0.642
+4.49%
$ 19.97 billion $ 1.61 billion