Cardano Historical Data

ADA Page 49
Download
Date Close Price change Market cap Trading volume
Sep 19, 2019 $ 0.0529
-1.96%
$ 1.48 billion $ 143.75 million
Sep 18, 2019 $ 0.0539
+9.43%
$ 1.51 billion $ 169.66 million
Sep 17, 2019 $ 0.0493
+5.02%
$ 1.38 billion $ 97.78 million
Sep 16, 2019 $ 0.0469
+1.26%
$ 1.35 billion $ 61.29 million
Sep 15, 2019 $ 0.0463
+0.71%
$ 1.3 billion $ 54.45 million
Sep 14, 2019 $ 0.046
+2.04%
$ 1.4 billion $ 63.75 million
Sep 13, 2019 $ 0.0451
-0.34%
$ 1.26 billion $ 48.94 million
Sep 12, 2019 $ 0.0453
+1.66%
$ 1.27 billion $ 49.43 million
Sep 11, 2019 $ 0.0444
-3.38%
$ 1.24 billion $ 61.51 million
Sep 10, 2019 $ 0.046
-1.58%
$ 1.43 billion $ 58.86 million
Sep 9, 2019 $ 0.0467
+0.74%
$ 1.31 billion $ 78.95 million
Sep 8, 2019 $ 0.0463
+0.98%
$ 1.3 billion $ 58.16 million
Sep 7, 2019 $ 0.0459
+3.88%
$ 1.29 billion $ 50.76 million
Sep 6, 2019 $ 0.0442
+0.04%
$ 1.35 billion $ 54.62 million
Sep 5, 2019 $ 0.0442
-2.30%
$ 1.24 billion $ 57.72 million
Sep 4, 2019 $ 0.0451
-3.61%
$ 1.37 billion $ 53.39 million
Sep 3, 2019 $ 0.0468
+3.18%
$ 1.31 billion $ 76.89 million
Sep 2, 2019 $ 0.0453
+1.98%
$ 1.3 billion $ 54.51 million
Sep 1, 2019 $ 0.0446
-0.54%
$ 1.25 billion $ 43.25 million
Aug 31, 2019 $ 0.0448
-0.12%
$ 1.26 billion $ 73.26 million
Aug 30, 2019 $ 0.0449
+0.40%
$ 1.26 billion $ 88.87 million
Aug 29, 2019 $ 0.0447
-2.80%
$ 1.25 billion $ 73.53 million
Aug 28, 2019 $ 0.046
-7.34%
$ 1.29 billion $ 125.62 million
Aug 27, 2019 $ 0.0496
+0.04%
$ 1.39 billion $ 50.1 million
Aug 26, 2019 $ 0.0495
-2.38%
$ 1.39 billion $ 100.5 million
Aug 25, 2019 $ 0.0507
+1.23%
$ 1.42 billion $ 284.31 million
Aug 24, 2019 $ 0.0501
+0.45%
$ 1.56 billion $ 236.79 million
Aug 23, 2019 $ 0.0498
+1.04%
$ 1.52 billion $ 64.24 million
Aug 22, 2019 $ 0.0493
+4.75%
$ 1.5 billion $ 93.04 million
Aug 21, 2019 $ 0.0471
-4.09%
$ 1.44 billion $ 75.79 million
Aug 20, 2019 $ 0.0492
-2.22%
$ 1.5 billion $ 79.58 million
Aug 19, 2019 $ 0.05
-1.43%
$ 1.52 billion $ 77.9 million
Aug 18, 2019 $ 0.0508
+6.71%
$ 1.55 billion $ 79.26 million
Aug 17, 2019 $ 0.0475
+1.27%
$ 1.45 billion $ 76.39 million
Aug 16, 2019 $ 0.0467
-1.51%
$ 1.42 billion $ 83.75 million
Aug 15, 2019 $ 0.0472
+0.15%
$ 1.44 billion $ 84.64 million
Aug 14, 2019 $ 0.0471
-9.91%
$ 1.43 billion $ 105.11 million
Aug 13, 2019 $ 0.0522
-0.60%
$ 1.59 billion $ 96.72 million
Aug 12, 2019 $ 0.0526
-3.20%
$ 1.6 billion $ 84.03 million
Aug 11, 2019 $ 0.0543
+5.45%
$ 1.66 billion $ 100.97 million
Aug 10, 2019 $ 0.0515
+9.86%
$ 1.57 billion $ 101.72 million
Aug 9, 2019 $ 0.047
-8.27%
$ 1.43 billion $ 81.09 million
Aug 8, 2019 $ 0.0513
+0.13%
$ 1.56 billion $ 92.65 million
Aug 7, 2019 $ 0.0513
-3.10%
$ 1.56 billion $ 87.41 million
Aug 6, 2019 $ 0.0529
-4.66%
$ 1.61 billion $ 87.7 million
Aug 5, 2019 $ 0.0555
-1.42%
$ 1.69 billion $ 98.75 million
Aug 4, 2019 $ 0.0563
-2.24%
$ 1.71 billion $ 84.73 million
Aug 3, 2019 $ 0.0576
+0.70%
$ 1.75 billion $ 81.17 million
Aug 2, 2019 $ 0.0572
-2.65%
$ 1.78 billion $ 87.66 million
Aug 1, 2019 $ 0.0587
-1.88%
$ 1.79 billion $ 78.09 million