Cardano Historical Data

ADA Page 31
Download
Date Close Price change Market cap Trading volume
Jun 7, 2022 $ 0.614
+0.73%
$ 19.11 billion $ 1.24 billion
Jun 6, 2022 $ 0.61
+7.40%
$ 18.97 billion $ 1.4 billion
Jun 5, 2022 $ 0.568
+0.05%
$ 17.66 billion $ 430.27 million
Jun 4, 2022 $ 0.567
+1.26%
$ 17.65 billion $ 523.43 million
Jun 3, 2022 $ 0.56
-4.78%
$ 17.44 billion $ 837.59 million
Jun 2, 2022 $ 0.589
+6.45%
$ 18.31 billion $ 1.19 billion
Jun 1, 2022 $ 0.553
-11.74%
$ 17.2 billion $ 1.29 billion
May 31, 2022 $ 0.626
+9.75%
$ 19.48 billion $ 2.94 billion
May 30, 2022 $ 0.571
+18.28%
$ 17.75 billion $ 1.07 billion
May 29, 2022 $ 0.482
+3.53%
$ 15.01 billion $ 396.93 million
May 28, 2022 $ 0.466
+2.09%
$ 14.5 billion $ 415.79 million
May 27, 2022 $ 0.456
-5.09%
$ 14.2 billion $ 901.04 million
May 26, 2022 $ 0.481
-6.59%
$ 14.96 billion $ 868.98 million
May 25, 2022 $ 0.515
-1.38%
$ 16.02 billion $ 548.72 million
May 24, 2022 $ 0.522
+1.58%
$ 16.24 billion $ 657.58 million
May 23, 2022 $ 0.514
-5.55%
$ 15.99 billion $ 731.12 million
May 22, 2022 $ 0.544
+2.69%
$ 16.93 billion $ 463.77 million
May 21, 2022 $ 0.53
+2.27%
$ 16.49 billion $ 409.02 million
May 20, 2022 $ 0.518
-2.91%
$ 16.12 billion $ 725.25 million
May 19, 2022 $ 0.534
+5.49%
$ 16.6 billion $ 874.58 million
May 18, 2022 $ 0.506
-12.55%
$ 15.74 billion $ 927.05 million
May 17, 2022 $ 0.578
+3.97%
$ 18 billion $ 896.01 million
May 16, 2022 $ 0.556
-7.06%
$ 17.31 billion $ 1.27 billion
May 15, 2022 $ 0.599
+11.00%
$ 18.63 billion $ 1.06 billion
May 14, 2022 $ 0.539
+1.78%
$ 16.78 billion $ 1.15 billion
May 13, 2022 $ 0.53
+11.77%
$ 16.49 billion $ 1.88 billion
May 12, 2022 $ 0.474
-7.81%
$ 14.75 billion $ 2.78 billion
May 11, 2022 $ 0.514
-18.39%
$ 16 billion $ 2.73 billion
May 10, 2022 $ 0.63
+3.91%
$ 19.61 billion $ 2.37 billion
May 9, 2022 $ 0.606
-18.34%
$ 18.87 billion $ 2.28 billion
May 8, 2022 $ 0.743
-2.54%
$ 23.11 billion $ 1.13 billion
May 7, 2022 $ 0.762
-2.95%
$ 23.71 billion $ 789.54 million
May 6, 2022 $ 0.785
-0.84%
$ 24.43 billion $ 1.34 billion
May 5, 2022 $ 0.792
-11.89%
$ 24.64 billion $ 2.03 billion
May 4, 2022 $ 0.899
+16.27%
$ 27.96 billion $ 1.63 billion
May 3, 2022 $ 0.773
-1.24%
$ 24.05 billion $ 697.44 million
May 2, 2022 $ 0.783
-1.37%
$ 24.35 billion $ 810.97 million
May 1, 2022 $ 0.794
+4.68%
$ 24.69 billion $ 996.33 million
Apr 30, 2022 $ 0.758
-6.05%
$ 23.59 billion $ 927.08 million
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