Cardano Historical Data

ADA Page 47
Download
Date Close Price change Market cap Trading volume
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
Mar 22, 2020 $ 0.0271
-7.96%
$ 844.02 million $ 78.45 million
Mar 21, 2020 $ 0.0294
-0.06%
$ 916.18 million $ 96.82 million
Mar 20, 2020 $ 0.0294
-2.58%
$ 916.2 million $ 141.18 million
Mar 19, 2020 $ 0.0302
+18.08%
$ 940.68 million $ 119.82 million
Mar 18, 2020 $ 0.0256
+0.78%
$ 796.59 million $ 78.71 million
Mar 17, 2020 $ 0.0255
+5.05%
$ 792.24 million $ 77.79 million
Mar 16, 2020 $ 0.0242
-10.36%
$ 752.9 million $ 98.49 million
Mar 15, 2020 $ 0.027
+4.81%
$ 840.57 million $ 70.24 million
Mar 14, 2020 $ 0.0258
-8.96%
$ 803.05 million $ 70.3 million
Mar 13, 2020 $ 0.0283
+23.47%
$ 879.59 million $ 220.91 million
Mar 12, 2020 $ 0.023
-42.16%
$ 715.5 million $ 166.66 million
Mar 11, 2020 $ 0.0398
-4.10%
$ 1.24 billion $ 108.42 million
Mar 10, 2020 $ 0.0414
-0.34%
$ 1.29 billion $ 109.28 million
Mar 9, 2020 $ 0.0416
-3.28%
$ 1.29 billion $ 131.44 million
Mar 8, 2020 $ 0.043
-12.10%
$ 1.34 billion $ 113.28 million
Mar 7, 2020 $ 0.0489
-5.16%
$ 1.52 billion $ 93.97 million
Mar 6, 2020 $ 0.0515
+1.14%
$ 1.6 billion $ 107 million
Mar 5, 2020 $ 0.0509
+3.72%
$ 1.58 billion $ 115.6 million
Mar 4, 2020 $ 0.0491
+0.58%
$ 1.53 billion $ 142.57 million
Mar 3, 2020 $ 0.0488
-0.86%
$ 1.52 billion $ 124.53 million
Mar 2, 2020 $ 0.0492
+7.15%
$ 1.53 billion $ 114.62 million
Mar 1, 2020 $ 0.0459
-3.05%
$ 1.43 billion $ 101 million
Feb 29, 2020 $ 0.0474
-2.93%
$ 1.47 billion $ 101.96 million
Feb 28, 2020 $ 0.0488
-2.02%
$ 1.52 billion $ 161.53 million
Feb 27, 2020 $ 0.0497
+0.54%
$ 1.55 billion $ 169.6 million
Feb 26, 2020 $ 0.0494
-12.24%
$ 1.54 billion $ 138.52 million
Feb 25, 2020 $ 0.0564
-4.61%
$ 1.76 billion $ 188.38 million
Feb 24, 2020 $ 0.0592
-3.97%
$ 1.84 billion $ 214.23 million
Feb 23, 2020 $ 0.0616
+5.56%
$ 1.92 billion $ 199.8 million
Feb 22, 2020 $ 0.0583
-0.72%
$ 1.81 billion $ 140.11 million
Feb 21, 2020 $ 0.0588
+1.09%
$ 1.69 billion $ 193.88 million
Feb 20, 2020 $ 0.0582
+1.06%
$ 1.81 billion $ 212.41 million
Feb 19, 2020 $ 0.0576
-8.22%
$ 1.79 billion $ 177.86 million
Feb 18, 2020 $ 0.0627
+4.29%
$ 1.8 billion $ 201.66 million
Feb 17, 2020 $ 0.0601
-4.04%
$ 1.73 billion $ 217.31 million
Feb 16, 2020 $ 0.0627
-1.93%
$ 1.8 billion $ 219.16 million
Feb 15, 2020 $ 0.064
-9.66%
$ 1.84 billion $ 202.07 million
Feb 14, 2020 $ 0.0708
+2.92%
$ 2.03 billion $ 199.06 million
Feb 13, 2020 $ 0.0688
+0.42%
$ 2.14 billion $ 272.1 million
Feb 12, 2020 $ 0.0685
+7.98%
$ 1.97 billion $ 237.69 million
Feb 11, 2020 $ 0.0635
+5.10%
$ 1.97 billion $ 221.46 million
Feb 10, 2020 $ 0.0604
-1.97%
$ 1.73 billion $ 152.93 million
Feb 9, 2020 $ 0.0616
+2.43%
$ 1.92 billion $ 151.95 million
Feb 8, 2020 $ 0.0601
+0.32%
$ 1.73 billion $ 150.29 million
Feb 7, 2020 $ 0.0599
-0.31%
$ 1.72 billion $ 145.57 million
Feb 6, 2020 $ 0.0601
+1.29%
$ 1.72 billion $ 153.45 million
Feb 5, 2020 $ 0.0593
+5.85%
$ 1.7 billion $ 153.78 million
Feb 4, 2020 $ 0.0561
-1.77%
$ 1.61 billion $ 121.57 million