Cardano Historical Data

ADA Page 30
Download
Date Close Price change Market cap Trading volume
Apr 29, 2022 $ 0.807
-4.54%
$ 25.11 billion $ 895.04 million
Apr 28, 2022 $ 0.845
+0.48%
$ 26.3 billion $ 856.33 million
Apr 27, 2022 $ 0.841
+1.70%
$ 26.18 billion $ 907.94 million
Apr 26, 2022 $ 0.827
-8.05%
$ 25.74 billion $ 977.93 million
Apr 25, 2022 $ 0.9
+1.43%
$ 27.99 billion $ 1.13 billion
Apr 24, 2022 $ 0.887
-0.16%
$ 27.6 billion $ 446.03 million
Apr 23, 2022 $ 0.889
-2.17%
$ 27.64 billion $ 406.88 million
Apr 22, 2022 $ 0.908
-0.40%
$ 28.26 billion $ 707.62 million
Apr 21, 2022 $ 0.912
-2.79%
$ 28.37 billion $ 851.25 million
Apr 20, 2022 $ 0.938
-1.65%
$ 29.19 billion $ 814.3 million
Apr 19, 2022 $ 0.954
+1.66%
$ 29.68 billion $ 729.58 million
Apr 18, 2022 $ 0.938
+2.25%
$ 29.19 billion $ 1.1 billion
Apr 17, 2022 $ 0.918
-3.80%
$ 28.55 billion $ 496.8 million
Apr 16, 2022 $ 0.954
-0.28%
$ 29.68 billion $ 442.39 million
Apr 15, 2022 $ 0.957
+2.43%
$ 29.76 billion $ 533.2 million
Apr 14, 2022 $ 0.934
-4.28%
$ 29.06 billion $ 803.59 million
Apr 13, 2022 $ 0.976
+2.02%
$ 30.36 billion $ 749.26 million
Apr 12, 2022 $ 0.957
+3.91%
$ 29.76 billion $ 1.05 billion
Apr 11, 2022 $ 0.921
-10.67%
$ 28.64 billion $ 1.35 billion
Apr 10, 2022 $ 1.03
-1.61%
$ 32.07 billion $ 598.76 million
Apr 9, 2022 $ 1.05
+1.96%
$ 32.6 billion $ 610.93 million
Apr 8, 2022 $ 1.03
-5.92%
$ 31.98 billion $ 867.38 million
Apr 7, 2022 $ 1.09
+3.50%
$ 33.99 billion $ 1.11 billion
Apr 6, 2022 $ 1.06
-9.94%
$ 32.84 billion $ 1.72 billion
Apr 5, 2022 $ 1.17
-3.43%
$ 36.46 billion $ 1.07 billion
Apr 4, 2022 $ 1.21
+2.31%
$ 37.75 billion $ 2.14 billion
Apr 3, 2022 $ 1.19
+2.59%
$ 36.9 billion $ 833.22 million
Apr 2, 2022 $ 1.16
-0.76%
$ 35.97 billion $ 1.09 billion
Apr 1, 2022 $ 1.16
+2.01%
$ 36.24 billion $ 1.53 billion
Mar 31, 2022 $ 1.14
-4.00%
$ 35.53 billion $ 1.56 billion
Mar 30, 2022 $ 1.19
-0.16%
$ 37.01 billion $ 1.25 billion
Mar 29, 2022 $ 1.19
+1.89%
$ 37.07 billion $ 1.6 billion
Mar 28, 2022 $ 1.17
-1.14%
$ 36.38 billion $ 2.06 billion
Mar 27, 2022 $ 1.18
+2.66%
$ 36.8 billion $ 1.18 billion
Mar 26, 2022 $ 1.15
+5.05%
$ 35.84 billion $ 1.24 billion
Mar 25, 2022 $ 1.1
-2.94%
$ 34.13 billion $ 2.04 billion
Mar 24, 2022 $ 1.13
+2.06%
$ 35.16 billion $ 2.77 billion
Mar 23, 2022 $ 1.11
+13.46%
$ 34.46 billion $ 2.55 billion
Mar 22, 2022 $ 0.976
+6.38%
$ 30.37 billion $ 1.34 billion
Mar 21, 2022 $ 0.918
+4.68%
$ 28.55 billion $ 964.04 million
Mar 20, 2022 $ 0.876
-2.75%
$ 27.27 billion $ 710.37 million
Mar 19, 2022 $ 0.901
+5.62%
$ 28.04 billion $ 799.55 million
Mar 18, 2022 $ 0.853
+1.98%
$ 26.55 billion $ 583.77 million
Mar 17, 2022 $ 0.837
-0.18%
$ 26.04 billion $ 673.64 million
Mar 16, 2022 $ 0.838
+4.86%
$ 26.08 billion $ 885.58 million
Mar 15, 2022 $ 0.799
-0.56%
$ 24.87 billion $ 610.97 million
Mar 14, 2022 $ 0.804
+1.65%
$ 25.01 billion $ 685.98 million
Mar 13, 2022 $ 0.791
+0.02%
$ 24.61 billion $ 547.48 million
Mar 12, 2022 $ 0.791
+0.18%
$ 24.61 billion $ 368.53 million
Mar 11, 2022 $ 0.79
-2.12%
$ 24.56 billion $ 573.84 million