Cardano Historical Data

ADA Page 48
Download
Date Close Price change Market cap Trading volume
Feb 3, 2020 $ 0.0571
+2.77%
$ 1.78 billion $ 123.06 million
Feb 2, 2020 $ 0.0555
+0.11%
$ 1.73 billion $ 172.18 million
Feb 1, 2020 $ 0.0554
+3.63%
$ 1.59 billion $ 121.92 million
Jan 31, 2020 $ 0.0535
-4.21%
$ 1.66 billion $ 144.61 million
Jan 30, 2020 $ 0.0559
+4.82%
$ 1.6 billion $ 178.15 million
Jan 29, 2020 $ 0.0533
+0.87%
$ 1.53 billion $ 216.17 million
Jan 28, 2020 $ 0.0529
+10.71%
$ 1.64 billion $ 218.9 million
Jan 27, 2020 $ 0.0477
+7.67%
$ 1.37 billion $ 102.76 million
Jan 26, 2020 $ 0.0443
+2.75%
$ 1.27 billion $ 67.38 million
Jan 25, 2020 $ 0.0432
-3.54%
$ 1.24 billion $ 61.44 million
Jan 24, 2020 $ 0.0448
+3.33%
$ 1.28 billion $ 84.21 million
Jan 23, 2020 $ 0.0433
-5.02%
$ 1.35 billion $ 80.81 million
Jan 22, 2020 $ 0.0456
-0.68%
$ 1.42 billion $ 76.17 million
Jan 21, 2020 $ 0.0459
+4.67%
$ 1.43 billion $ 104.46 million
Jan 20, 2020 $ 0.0439
+5.33%
$ 1.26 billion $ 78.96 million
Jan 19, 2020 $ 0.0416
-7.20%
$ 1.19 billion $ 100.27 million
Jan 18, 2020 $ 0.0449
-0.43%
$ 1.29 billion $ 100.51 million
Jan 17, 2020 $ 0.0451
+8.88%
$ 1.29 billion $ 118.67 million
Jan 16, 2020 $ 0.0414
-2.34%
$ 1.19 billion $ 86.02 million
Jan 15, 2020 $ 0.0424
+2.16%
$ 1.22 billion $ 126.89 million
Jan 14, 2020 $ 0.0415
+12.20%
$ 1.19 billion $ 138.33 million
Jan 13, 2020 $ 0.037
-1.62%
$ 1.15 billion $ 60.3 million
Jan 12, 2020 $ 0.0376
+2.24%
$ 1.08 billion $ 62.32 million
Jan 11, 2020 $ 0.0368
+0.12%
$ 1.05 billion $ 69.41 million
Jan 10, 2020 $ 0.0367
+1.20%
$ 1.14 billion $ 53.7 million
Jan 9, 2020 $ 0.0363
-0.35%
$ 1.04 billion $ 40.22 million
Jan 8, 2020 $ 0.0364
-2.08%
$ 1.05 billion $ 64.43 million
Jan 7, 2020 $ 0.0372
-0.32%
$ 1.07 billion $ 69.08 million
Jan 6, 2020 $ 0.0373
+7.65%
$ 1.07 billion $ 52.12 million
Jan 5, 2020 $ 0.0346
+0.57%
$ 994.28 million $ 31.36 million
Jan 4, 2020 $ 0.0344
+0.47%
$ 1.07 billion $ 43.82 million
Jan 3, 2020 $ 0.0343
+4.43%
$ 983.85 million $ 43.21 million
Jan 2, 2020 $ 0.0328
-2.19%
$ 1.02 billion $ 31.28 million
Jan 1, 2020 $ 0.0336
+2.29%
$ 963.37 million $ 34.15 million
Dec 31, 2019 $ 0.0328
-1.64%
$ 941.76 million $ 37.22 million
Dec 30, 2019 $ 0.0334
-2.65%
$ 1.04 billion $ 32.73 million
Dec 29, 2019 $ 0.0343
+1.76%
$ 983.7 million $ 36.18 million
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