Cardano Historical Data

ADA Page 47
Download
Date Close Price change Market cap Trading volume
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
Mar 24, 2020 $0.0303
+3.53%
$942.27 million $90.7 million
Mar 23, 2020 $0.0293
+7.85%
$910.05 million $95.63 million