Cardano Historical Data

ADA Page 4
Download
Date Close Price change Market cap Trading volume
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
Oct 24 $ 0.405
+11.93%
$ 12.61 billion $ 6.85 billion
Oct 17 $ 0.362
-2.24%
$ 11.27 billion $ 4.32 billion
Oct 10 $ 0.371
-12.43%
$ 11.53 billion $ 4.59 billion
Oct 3 $ 0.423
+0.83%
$ 13.16 billion $ 3.49 billion
Sep 26 $ 0.42
-6.04%
$ 13.06 billion $ 5.17 billion
Sep 19 $ 0.451
+0.88%
$ 13.89 billion $ 6.85 billion
Sep 12 $ 0.447
-12.07%
$ 15.6 billion $ 5.95 billion
Sep 5 $ 0.509
+1.11%
$ 15.51 billion $ 7.24 billion
Aug 29 $ 0.503
+17.05%
$ -- $ 5.32 billion
Aug 22 $ 0.43
-7.10%
$ -- $ 6.6 billion
Aug 15 $ 0.463
-18.89%
$ -- $ 9.09 billion
Aug 8 $ 0.57
+8.17%
$ -- $ 7.09 billion
Aug 1 $ 0.527
+2.06%
$ -- $ 5.47 billion
Jul 25 $ 0.517
+0.76%
$ -- $ 5.61 billion
Jul 18 $ 0.513
+14.67%
$ -- $ 8.1 billion
Jul 11 $ 0.447
-3.26%
$ -- $ 4.86 billion
Jul 4 $ 0.462
+1.25%
$ -- $ 5.7 billion
Jun 27 $ 0.456
-6.98%
$ -- $ 4.75 billion