Cardano Historical Data

ADA Page 33
Download
Date Close Price change Market cap Trading volume
Apr 17, 2022 $0.918
-3.80%
$28.55 billion $496.8 million
Apr 16, 2022 $0.954
-0.28%
$29.68 billion $442.39 million
Apr 15, 2022 $0.957
+2.43%
$29.76 billion $533.2 million
Apr 14, 2022 $0.934
-4.28%
$29.06 billion $803.59 million
Apr 13, 2022 $0.976
+2.02%
$30.36 billion $749.26 million
Apr 12, 2022 $0.957
+3.91%
$29.76 billion $1.05 billion
Apr 11, 2022 $0.921
-10.67%
$28.64 billion $1.35 billion
Apr 10, 2022 $1.03
-1.61%
$32.07 billion $598.76 million
Apr 9, 2022 $1.05
+1.96%
$32.6 billion $610.93 million
Apr 8, 2022 $1.03
-5.92%
$31.98 billion $867.38 million
Apr 7, 2022 $1.09
+3.50%
$33.99 billion $1.11 billion
Apr 6, 2022 $1.06
-9.94%
$32.84 billion $1.72 billion
Apr 5, 2022 $1.17
-3.43%
$36.46 billion $1.07 billion
Apr 4, 2022 $1.21
+2.31%
$37.75 billion $2.14 billion
Apr 3, 2022 $1.19
+2.59%
$36.9 billion $833.22 million
Apr 2, 2022 $1.16
-0.76%
$35.97 billion $1.09 billion
Apr 1, 2022 $1.16
+2.01%
$36.24 billion $1.53 billion
Mar 31, 2022 $1.14
-4.00%
$35.53 billion $1.56 billion
Mar 30, 2022 $1.19
-0.16%
$37.01 billion $1.25 billion
Mar 29, 2022 $1.19
+1.89%
$37.07 billion $1.6 billion
Mar 28, 2022 $1.17
-1.14%
$36.38 billion $2.06 billion
Mar 27, 2022 $1.18
+2.66%
$36.8 billion $1.18 billion
Mar 26, 2022 $1.15
+5.05%
$35.84 billion $1.24 billion
Mar 25, 2022 $1.1
-2.94%
$34.13 billion $2.04 billion
Mar 24, 2022 $1.13
+2.06%
$35.16 billion $2.77 billion
Mar 23, 2022 $1.11
+13.46%
$34.46 billion $2.55 billion
Mar 22, 2022 $0.976
+6.38%
$30.37 billion $1.34 billion
Mar 21, 2022 $0.918
+4.68%
$28.55 billion $964.04 million
Mar 20, 2022 $0.876
-2.75%
$27.27 billion $710.37 million
Mar 19, 2022 $0.901
+5.62%
$28.04 billion $799.55 million
Mar 18, 2022 $0.853
+1.98%
$26.55 billion $583.77 million
Mar 17, 2022 $0.837
-0.18%
$26.04 billion $673.64 million
Mar 16, 2022 $0.838
+4.86%
$26.08 billion $885.58 million
Mar 15, 2022 $0.799
-0.56%
$24.87 billion $610.97 million
Mar 14, 2022 $0.804
+1.65%
$25.01 billion $685.98 million
Mar 13, 2022 $0.791
+0.02%
$24.61 billion $547.48 million
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