Cardano Historical Data

ADA Page 46
Download
Date Close Price change Market cap Trading volume
May 13, 2020 $ 0.0514
+2.06%
$ 1.6 billion $ 151.59 million
May 12, 2020 $ 0.0504
+4.86%
$ 1.57 billion $ 182.16 million
May 11, 2020 $ 0.0481
+0.84%
$ 1.5 billion $ 215.59 million
May 10, 2020 $ 0.0477
-7.65%
$ 1.48 billion $ 228.74 million
May 9, 2020 $ 0.0517
-0.96%
$ 1.61 billion $ 150.06 million
May 8, 2020 $ 0.0521
+1.96%
$ 1.62 billion $ 181.84 million
May 7, 2020 $ 0.0511
+3.75%
$ 1.59 billion $ 154.73 million
May 6, 2020 $ 0.0494
+0.37%
$ 1.54 billion $ 138.7 million
May 5, 2020 $ 0.0492
-0.54%
$ 1.53 billion $ 137.81 million
May 4, 2020 $ 0.0495
+1.17%
$ 1.54 billion $ 183.23 million
May 3, 2020 $ 0.0488
-3.89%
$ 1.52 billion $ 148.12 million
May 2, 2020 $ 0.0509
-0.21%
$ 1.58 billion $ 137.59 million
May 1, 2020 $ 0.051
+7.09%
$ 1.59 billion $ 183.06 million
Apr 30, 2020 $ 0.0476
-7.59%
$ 1.48 billion $ 249.56 million
Apr 29, 2020 $ 0.0515
+9.58%
$ 1.6 billion $ 204.49 million
Apr 28, 2020 $ 0.047
+0.90%
$ 1.46 billion $ 141.94 million
Apr 27, 2020 $ 0.0466
+1.43%
$ 1.45 billion $ 164.35 million
Apr 26, 2020 $ 0.0459
+8.89%
$ 1.43 billion $ 147.41 million
Apr 25, 2020 $ 0.0421
+1.02%
$ 1.31 billion $ 97.89 million
Apr 24, 2020 $ 0.0417
+1.92%
$ 1.3 billion $ 168.43 million
Apr 23, 2020 $ 0.0409
+11.77%
$ 1.27 billion $ 160.45 million
Apr 22, 2020 $ 0.0366
+5.84%
$ 1.14 billion $ 78.12 million
Apr 21, 2020 $ 0.0346
+1.79%
$ 1.08 billion $ 84.99 million
Apr 20, 2020 $ 0.034
-4.45%
$ 1.06 billion $ 91.15 million
Apr 19, 2020 $ 0.0356
-2.56%
$ 1.11 billion $ 87.24 million
Apr 18, 2020 $ 0.0365
+6.21%
$ 1.14 billion $ 91.8 million
Apr 17, 2020 $ 0.0344
-0.01%
$ 1.07 billion $ 81.45 million
Apr 16, 2020 $ 0.0343
+7.58%
$ 1.07 billion $ 102.68 million
Apr 15, 2020 $ 0.0319
-3.37%
$ 992.38 million $ 69.73 million
Apr 14, 2020 $ 0.033
-0.34%
$ 1.03 billion $ 76.9 million
Apr 13, 2020 $ 0.0331
-1.81%
$ 1.03 billion $ 85.11 million
Apr 12, 2020 $ 0.0338
+1.21%
$ 1.05 billion $ 74.72 million
Apr 11, 2020 $ 0.0334
+0.41%
$ 1.04 billion $ 77.81 million
Apr 10, 2020 $ 0.0332
-8.16%
$ 1.03 billion $ 97.19 million
Apr 9, 2020 $ 0.0362
-0.56%
$ 1.13 billion $ 89.52 million
Apr 8, 2020 $ 0.0364
+3.24%
$ 1.13 billion $ 104.35 million
Apr 7, 2020 $ 0.0353
-1.52%
$ 1.1 billion $ 114.8 million
Apr 6, 2020 $ 0.0358
+12.13%
$ 1.11 billion $ 121.76 million
Apr 5, 2020 $ 0.032
-1.62%
$ 994.82 million $ 66.08 million
Apr 4, 2020 $ 0.0325
+0.58%
$ 1.01 billion $ 90.74 million
Apr 3, 2020 $ 0.0324
+1.16%
$ 1.01 billion $ 92.27 million
Apr 2, 2020 $ 0.032
+3.10%
$ 995.96 million $ 107.98 million
Apr 1, 2020 $ 0.031
+1.47%
$ 964.02 million $ 94.19 million
Mar 31, 2020 $ 0.0305
+2.66%
$ 949.59 million $ 81.75 million
Mar 30, 2020 $ 0.0298
+5.56%
$ 925.77 million $ 83.03 million
Mar 29, 2020 $ 0.0282
-5.29%
$ 877.81 million $ 72.19 million
Mar 28, 2020 $ 0.0298
+2.99%
$ 926.87 million $ 88.73 million
Mar 27, 2020 $ 0.0289
-6.14%
$ 899.72 million $ 86.04 million
Mar 26, 2020 $ 0.0308
+4.37%
$ 958.56 million $ 85.1 million
Mar 25, 2020 $ 0.0295
-2.65%
$ 917.58 million $ 85.32 million