Cardano Historical Data

ADA Page 49
Download
Date Close Price change Market cap Trading volume
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
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