Cardano Historical Data

ADA Page 33
Download
Date Close Price change Market cap Trading volume
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
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