Cardano Historical Data

ADA Page 47
Download
Date Close Price change Market cap Trading volume
Dec 28, 2019 $ 0.034
+2.99%
$ 1.06 billion $ 34.91 million
Dec 27, 2019 $ 0.033
-3.65%
$ 1.03 billion $ 57.18 million
Dec 26, 2019 $ 0.0343
+2.43%
$ 983.86 million $ 37.64 million
Dec 25, 2019 $ 0.0334
-1.96%
$ 959.67 million $ 28.87 million
Dec 24, 2019 $ 0.0341
+2.38%
$ 1.06 billion $ 32.85 million
Dec 23, 2019 $ 0.0333
-3.39%
$ 1.04 billion $ 41.51 million
Dec 22, 2019 $ 0.0345
+3.16%
$ 989.42 million $ 29.67 million
Dec 21, 2019 $ 0.0334
-2.24%
$ 959.05 million $ 22.21 million
Dec 20, 2019 $ 0.0342
+2.36%
$ 980.83 million $ 28.59 million
Dec 19, 2019 $ 0.0334
-3.84%
$ 957.17 million $ 39.4 million
Dec 18, 2019 $ 0.0347
+8.62%
$ 1.08 billion $ 64.93 million
Dec 17, 2019 $ 0.032
-6.89%
$ 994.82 million $ 56.71 million
Dec 16, 2019 $ 0.0343
-6.29%
$ 1.07 billion $ 44.88 million
Dec 15, 2019 $ 0.0366
+0.65%
$ 1.05 billion $ 31.2 million
Dec 14, 2019 $ 0.0364
-2.19%
$ 1.13 billion $ 43.63 million
Dec 13, 2019 $ 0.0372
+1.40%
$ 1.04 billion $ 46.71 million
Dec 12, 2019 $ 0.0367
-0.36%
$ 1.03 billion $ 47.36 million
Dec 11, 2019 $ 0.0368
+0.30%
$ 1.03 billion $ 65.66 million
Dec 10, 2019 $ 0.0366
-2.19%
$ 1.03 billion $ 39.39 million
Dec 9, 2019 $ 0.0375
-3.91%
$ 1.05 billion $ 38.93 million
Dec 8, 2019 $ 0.039
+0.60%
$ 1.21 billion $ 31.3 million
Dec 7, 2019 $ 0.0387
+0.60%
$ 1.18 billion $ 36.41 million
Dec 6, 2019 $ 0.0385
+1.16%
$ 1.08 billion $ 34.43 million
Dec 5, 2019 $ 0.0382
+1.19%
$ 1.19 billion $ 42.92 million
Dec 4, 2019 $ 0.0381
-0.47%
$ 1.18 billion $ 51.07 million
Dec 3, 2019 $ 0.0383
-0.06%
$ 1.07 billion $ 37.46 million
Dec 2, 2019 $ 0.0383
-3.51%
$ 1.07 billion $ 47.31 million
Dec 1, 2019 $ 0.0397
-2.04%
$ 1.11 billion $ 64.55 million
Nov 30, 2019 $ 0.0405
-2.34%
$ 1.14 billion $ 68.44 million
Nov 29, 2019 $ 0.0415
+5.44%
$ 1.29 billion $ 99.97 million
Nov 28, 2019 $ 0.0394
+0.35%
$ 1.11 billion $ 63.05 million
Nov 27, 2019 $ 0.0393
+6.52%
$ 1.1 billion $ 79.45 million
Nov 26, 2019 $ 0.0369
+1.60%
$ 1.15 billion $ 59.2 million
Nov 25, 2019 $ 0.0363
+2.79%
$ 1.11 billion $ 104.74 million
Nov 24, 2019 $ 0.0353
-7.55%
$ 990.21 million $ 65.54 million
Nov 23, 2019 $ 0.0382
+1.43%
$ 1.16 billion $ 60.78 million
Nov 22, 2019 $ 0.0376
-3.66%
$ 1.05 billion $ 94.22 million
Nov 21, 2019 $ 0.039
-5.31%
$ 1.09 billion $ 68.36 million
Nov 20, 2019 $ 0.0412
-3.38%
$ 1.15 billion $ 73.74 million
Nov 19, 2019 $ 0.0426
-2.42%
$ 1.3 billion $ 95.76 million
Nov 18, 2019 $ 0.0437
-3.40%
$ 1.23 billion $ 110.81 million
Nov 17, 2019 $ 0.0452
+3.09%
$ 1.27 billion $ 77.67 million
Nov 16, 2019 $ 0.044
-0.25%
$ 1.23 billion $ 67.08 million
Nov 15, 2019 $ 0.0441
+2.59%
$ 1.24 billion $ 86.93 million
Nov 14, 2019 $ 0.043
-1.17%
$ 1.21 billion $ 58.54 million
Nov 13, 2019 $ 0.0436
-1.02%
$ 1.25 billion $ 45.67 million
Nov 12, 2019 $ 0.044
+1.88%
$ 1.34 billion $ 83.82 million
Nov 11, 2019 $ 0.0432
-1.75%
$ 1.21 billion $ 60.94 million
Nov 10, 2019 $ 0.044
+3.31%
$ 1.24 billion $ 74.5 million
Nov 9, 2019 $ 0.0427
+0.47%
$ 1.2 billion $ 42.93 million