Cardano Historical Data

ADA Page 35
Download
Date Close Price change Market cap Trading volume
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
Dec 2, 2021 $1.72
+10.96%
$53.41 billion $2.97 billion
Dec 1, 2021 $1.55
-0.52%
$48.13 billion $1.36 billion
Nov 30, 2021 $1.56
-2.89%
$48.38 billion $1.52 billion
Nov 29, 2021 $1.6
+0.56%
$49.82 billion $1.53 billion
Nov 28, 2021 $1.59
+3.38%
$49.54 billion $1.79 billion
Nov 27, 2021 $1.54
+0.70%
$47.92 billion $1.32 billion
Nov 26, 2021 $1.53
-8.65%
$47.59 billion $2.44 billion
Nov 25, 2021 $1.67
+0.49%
$52.1 billion $2.2 billion
Nov 24, 2021 $1.67
-4.86%
$51.85 billion $2.55 billion
Nov 23, 2021 $1.75
-1.53%
$54.49 billion $1.43 billion
Nov 22, 2021 $1.78
-3.23%
$55.34 billion $1.3 billion
Nov 21, 2021 $1.84
-4.38%
$57.19 billion $1.03 billion
Nov 20, 2021 $1.92
+3.11%
$59.81 billion $1.34 billion
Nov 19, 2021 $1.86
+4.41%
$58.01 billion $1.54 billion