Cardano Historical Data

ADA Page 32
Download
Date Close Price change Market cap Trading volume
Jan 21, 2022 $ 1.12
-10.93%
$ 34.9 billion $ 2.76 billion
Jan 20, 2022 $ 1.26
-6.02%
$ 39.18 billion $ 2.3 billion
Jan 19, 2022 $ 1.34
-8.37%
$ 41.7 billion $ 2.94 billion
Jan 18, 2022 $ 1.46
-8.40%
$ 45.51 billion $ 3.71 billion
Jan 17, 2022 $ 1.6
+13.13%
$ 49.64 billion $ 4.53 billion
Jan 16, 2022 $ 1.41
+8.85%
$ 43.87 billion $ 2.16 billion
Jan 15, 2022 $ 1.3
+0.25%
$ 40.3 billion $ 837.83 million
Jan 14, 2022 $ 1.29
+4.94%
$ 40.2 billion $ 1.68 billion
Jan 13, 2022 $ 1.23
-5.71%
$ 38.31 billion $ 1.82 billion
Jan 12, 2022 $ 1.31
+10.08%
$ 40.63 billion $ 1.46 billion
Jan 11, 2022 $ 1.19
+5.35%
$ 36.9 billion $ 855.25 million
Jan 10, 2022 $ 1.13
-3.94%
$ 35.03 billion $ 1.14 billion
Jan 9, 2022 $ 1.17
-1.20%
$ 36.47 billion $ 945.93 million
Jan 8, 2022 $ 1.19
-1.93%
$ 36.91 billion $ 1.35 billion
Jan 7, 2022 $ 1.21
-5.53%
$ 37.64 billion $ 1.57 billion
Jan 6, 2022 $ 1.28
+3.71%
$ 39.84 billion $ 1.37 billion
Jan 5, 2022 $ 1.23
-5.81%
$ 38.41 billion $ 1.29 billion
Jan 4, 2022 $ 1.31
-0.70%
$ 40.78 billion $ 858.69 million
Jan 3, 2022 $ 1.32
-4.21%
$ 41.07 billion $ 813.26 million
Jan 2, 2022 $ 1.38
+0.07%
$ 42.88 billion $ 737.89 million
Jan 1, 2022 $ 1.38
+5.18%
$ 42.85 billion $ 720.22 million
Dec 31, 2021 $ 1.31
-3.69%
$ 40.74 billion $ 1.11 billion
Dec 30, 2021 $ 1.36
+2.08%
$ 42.3 billion $ 1.12 billion
Dec 29, 2021 $ 1.33
-5.04%
$ 41.44 billion $ 1.32 billion
Dec 28, 2021 $ 1.4
-7.48%
$ 43.64 billion $ 1.87 billion
Dec 27, 2021 $ 1.52
+4.07%
$ 47.17 billion $ 1.65 billion
Dec 26, 2021 $ 1.46
+0.00%
$ 45.32 billion $ 971.65 million
Dec 25, 2021 $ 1.46
+4.57%
$ 45.32 billion $ 846.89 million
Dec 24, 2021 $ 1.39
-5.63%
$ 43.34 billion $ 1.15 billion
Dec 23, 2021 $ 1.48
+11.09%
$ 45.92 billion $ 1.83 billion
Dec 22, 2021 $ 1.33
+3.71%
$ 41.34 billion $ 1.32 billion
Dec 21, 2021 $ 1.28
+3.47%
$ 39.86 billion $ 966.33 million
Dec 20, 2021 $ 1.24
-0.49%
$ 38.52 billion $ 1.18 billion
Dec 19, 2021 $ 1.24
+0.13%
$ 38.72 billion $ 1.06 billion
Dec 18, 2021 $ 1.24
+1.83%
$ 38.66 billion $ 946.41 million
Dec 17, 2021 $ 1.22
-1.65%
$ 37.97 billion $ 1.22 billion
Dec 16, 2021 $ 1.24
-5.41%
$ 38.61 billion $ 1.13 billion
Dec 15, 2021 $ 1.31
+3.34%
$ 40.81 billion $ 1.43 billion
Dec 14, 2021 $ 1.27
+3.65%
$ 39.5 billion $ 1.5 billion
Dec 13, 2021 $ 1.22
-9.17%
$ 38.1 billion $ 1.35 billion
Dec 12, 2021 $ 1.35
-0.31%
$ 41.95 billion $ 1.38 billion
Dec 11, 2021 $ 1.35
+11.61%
$ 42.08 billion $ 1.61 billion
Dec 10, 2021 $ 1.21
-6.30%
$ 37.7 billion $ 1.69 billion
Dec 9, 2021 $ 1.29
-7.38%
$ 40.24 billion $ 1.61 billion
Dec 8, 2021 $ 1.4
+1.16%
$ 43.44 billion $ 1.7 billion
Dec 7, 2021 $ 1.38
-2.96%
$ 42.95 billion $ 1.92 billion
Dec 6, 2021 $ 1.42
+3.25%
$ 44.25 billion $ 2.16 billion
Dec 5, 2021 $ 1.38
-3.02%
$ 42.86 billion $ 2.6 billion
Dec 4, 2021 $ 1.42
-8.78%
$ 44.19 billion $ 3.42 billion
Dec 3, 2021 $ 1.56
-9.29%
$ 48.45 billion $ 2.29 billion