Cardano Historical Data

ADA Page 48
Download
Date Close Price change Market cap Trading volume
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
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