Cardano Historical Data

ADA Page 34
Download
Date Close Price change Market cap Trading volume
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
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