Cardano Historical Data

ADA Page 32
Download
Date Close Price change Market cap Trading volume
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
Apr 18, 2022 $0.938
+2.25%
$29.19 billion $1.1 billion