Cardano Historical Data

ADA Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $0.249
-2.17%
$9.01 billion $728.52 million
Oct 2 $0.254
-4.17%
$9.21 billion $1.03 billion
Sep 25 $0.265
+8.39%
$9.29 billion $1.02 billion
Sep 18 $0.248
-0.50%
$8.57 billion $674.36 million
Sep 11 $0.253
+1.00%
$8.73 billion $676.53 million
Sep 4 $0.251
-2.43%
$8.78 billion $709.43 million
Aug 28 $0.257
-3.22%
$9 billion $1.26 billion
Aug 21 $0.263
-3.62%
$9.3 billion $1.13 billion
Aug 14 $0.271
-6.29%
$9.58 billion $1.49 billion
Aug 7 $0.292
+0.24%
$10.13 billion $1.48 billion
Jul 31 $0.291
-7.66%
$10.21 billion $2 billion
Jul 24 $0.316
-0.40%
$11.06 billion $1.98 billion
Jul 17 $0.317
+0.45%
$11.11 billion $2.34 billion
Jul 10 $0.315
+10.79%
$11.06 billion $3.3 billion
Jul 3 $0.285
-2.46%
$9.98 billion $1.81 billion
Jun 26 $0.292
-0.17%
$10.23 billion $2 billion
Jun 19 $0.29
+11.00%
$10.25 billion $1.55 billion
Jun 12 $0.267
-2.06%
$9.15 billion $1.78 billion
Jun 5 $0.272
-28.01%
$9.55 billion $3.8 billion
May 29 $0.378
-1.68%
$13.26 billion $1.58 billion
May 22 $0.373
+2.72%
$13.49 billion $1.02 billion
May 15 $0.371
-2.82%
$12.74 billion $1.31 billion
May 8 $0.375
-1.07%
$13.38 billion $1.72 billion
May 1 $0.38
-4.81%
$13.3 billion $1.75 billion
Apr 24 $0.406
+3.05%
$13.97 billion $2.38 billion
Apr 17 $0.397
-12.65%
$13.82 billion $2.59 billion
Apr 10 $0.455
+15.76%
$15.93 billion $3.4 billion
Apr 3 $0.393
+2.82%
$13.77 billion $2.43 billion
Mar 27 $0.382
+7.17%
$13.39 billion $3.06 billion
Mar 20 $0.352
+1.25%
$12.49 billion $3 billion
Mar 13 $0.339
+2.96%
$12.19 billion $3.4 billion
Mar 6 $0.307
-9.08%
$11.55 billion $2.43 billion
Feb 27 $0.337
-8.57%
$11.82 billion $1.91 billion
Feb 20 $0.369
-8.22%
$12.93 billion $2.28 billion
Feb 13 $0.402
+9.80%
$14.08 billion $3.41 billion
Feb 6 $0.366
-6.84%
$12.83 billion $2.54 billion
Jan 30 $0.393
-1.16%
$13.77 billion $3.48 billion
Jan 23 $0.383
+1.82%
$13.93 billion $3.08 billion
Jan 16 $0.376
+7.27%
$13.17 billion $3.41 billion
Jan 9 $0.35
+18.22%
$12.28 billion $5.91 billion
Jan 2 $0.296
+18.63%
$10.38 billion $1.97 billion
Dec 26 $0.25
-3.59%
$8.75 billion $1.47 billion
Dec 19 $0.259
-2.77%
$9.08 billion $1.6 billion
Dec 12 $0.266
-13.45%
$9.34 billion $2.71 billion
Dec 5 $0.308
-4.52%
$10.79 billion $1.49 billion
Nov 28 $0.322
+2.53%
$11.3 billion $1.97 billion
Nov 21 $0.314
-1.08%
$11.02 billion $2.76 billion
Nov 14 $0.328
-1.25%
$11.12 billion $1.97 billion
Nov 7 $0.332
-17.81%
$11.64 billion $7.12 billion
Oct 31 $0.404
-0.30%
$12.58 billion $5.62 billion