Cardano Historical Data

ADA Page 31
Download
Date Close Price change Market cap Trading volume
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
Mar 10, 2022 $ 0.807
-5.03%
$ 25.1 billion $ 664.9 million
Mar 9, 2022 $ 0.849
+5.86%
$ 26.43 billion $ 717.46 million
Mar 8, 2022 $ 0.802
+0.74%
$ 24.96 billion $ 713.9 million
Mar 7, 2022 $ 0.797
-3.24%
$ 24.78 billion $ 766.97 million
Mar 6, 2022 $ 0.823
-4.94%
$ 25.61 billion $ 479.25 million
Mar 5, 2022 $ 0.866
+2.61%
$ 26.95 billion $ 540.49 million
Mar 4, 2022 $ 0.844
-6.51%
$ 26.25 billion $ 832.48 million
Mar 3, 2022 $ 0.903
-3.93%
$ 28.08 billion $ 714.11 million
Mar 2, 2022 $ 0.939
-2.41%
$ 29.23 billion $ 936.3 million
Mar 1, 2022 $ 0.963
-0.03%
$ 29.95 billion $ 1.26 billion
Feb 28, 2022 $ 0.962
+12.13%
$ 29.94 billion $ 1.3 billion
Feb 27, 2022 $ 0.858
-3.24%
$ 26.7 billion $ 897.98 million
Feb 26, 2022 $ 0.887
-1.34%
$ 27.6 billion $ 774.67 million
Feb 25, 2022 $ 0.899
+5.33%
$ 27.97 billion $ 1.19 billion
Feb 24, 2022 $ 0.853
-1.48%
$ 26.55 billion $ 2.67 billion
Feb 23, 2022 $ 0.867
-2.48%
$ 26.96 billion $ 1.4 billion
Feb 22, 2022 $ 0.889
+3.65%
$ 27.66 billion $ 1.57 billion
Feb 21, 2022 $ 0.858
-7.87%
$ 26.68 billion $ 1.65 billion
Feb 20, 2022 $ 0.931
-6.66%
$ 28.97 billion $ 1.14 billion
Feb 19, 2022 $ 0.998
+0.08%
$ 31.04 billion $ 888.91 million
Feb 18, 2022 $ 0.997
-2.32%
$ 31.02 billion $ 1.01 billion
Feb 17, 2022 $ 1.02
-5.86%
$ 31.75 billion $ 832.32 million
Feb 16, 2022 $ 1.08
-2.07%
$ 33.73 billion $ 775.63 million
Feb 15, 2022 $ 1.11
+5.40%
$ 34.44 billion $ 1.02 billion
Feb 14, 2022 $ 1.05
+0.54%
$ 32.69 billion $ 966.22 million
Feb 13, 2022 $ 1.05
-1.23%
$ 32.51 billion $ 819.71 million
Feb 12, 2022 $ 1.06
-2.03%
$ 32.91 billion $ 1.05 billion
Feb 11, 2022 $ 1.08
-6.27%
$ 33.59 billion $ 1.07 billion
Feb 10, 2022 $ 1.15
-3.58%
$ 35.83 billion $ 1.37 billion
Feb 9, 2022 $ 1.19
+1.40%
$ 37.16 billion $ 1.05 billion
Feb 8, 2022 $ 1.18
-1.69%
$ 36.65 billion $ 1.94 billion
Feb 7, 2022 $ 1.2
+4.72%
$ 37.29 billion $ 1.83 billion
Feb 6, 2022 $ 1.14
+1.57%
$ 35.61 billion $ 779.69 million
Feb 5, 2022 $ 1.13
-0.93%
$ 35.06 billion $ 1.21 billion
Feb 4, 2022 $ 1.14
+7.54%
$ 35.39 billion $ 1.02 billion
Feb 3, 2022 $ 1.06
+2.86%
$ 32.89 billion $ 789.92 million
Feb 2, 2022 $ 1.03
-5.81%
$ 31.98 billion $ 976.56 million
Feb 1, 2022 $ 1.09
+3.54%
$ 33.93 billion $ 995.98 million
Jan 31, 2022 $ 1.05
+1.64%
$ 32.77 billion $ 811.62 million
Jan 30, 2022 $ 1.04
-2.23%
$ 32.24 billion $ 649.02 million
Jan 29, 2022 $ 1.06
+0.95%
$ 32.98 billion $ 783.94 million
Jan 28, 2022 $ 1.05
+0.69%
$ 32.68 billion $ 1.06 billion
Jan 27, 2022 $ 1.04
-3.18%
$ 32.46 billion $ 1.42 billion
Jan 26, 2022 $ 1.08
+3.41%
$ 33.54 billion $ 2.15 billion
Jan 25, 2022 $ 1.04
-2.13%
$ 32.44 billion $ 1.6 billion
Jan 24, 2022 $ 1.07
-5.12%
$ 33.15 billion $ 2.88 billion
Jan 23, 2022 $ 1.12
+5.16%
$ 34.92 billion $ 2.2 billion
Jan 22, 2022 $ 1.07
-4.89%
$ 33.19 billion $ 3.57 billion