Cardano Historical Data

ADA Page 49
Download
Date Close Price change Market cap Trading volume
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
Nov 8, 2019 $ 0.0425
-2.59%
$ 1.19 billion $ 74.59 million
Nov 7, 2019 $ 0.0436
-3.36%
$ 1.25 billion $ 68.51 million
Nov 6, 2019 $ 0.0452
+1.62%
$ 1.27 billion $ 75.07 million
Nov 5, 2019 $ 0.0444
+2.49%
$ 1.25 billion $ 86.35 million
Nov 4, 2019 $ 0.0432
+3.51%
$ 1.21 billion $ 66.44 million
Nov 3, 2019 $ 0.0418
-1.67%
$ 1.17 billion $ 40.51 million
Nov 2, 2019 $ 0.0426
+0.97%
$ 1.19 billion $ 49.47 million
Nov 1, 2019 $ 0.0422
+2.14%
$ 1.18 billion $ 63.03 million
Oct 31, 2019 $ 0.0413
-0.89%
$ 1.16 billion $ 66.72 million
Oct 30, 2019 $ 0.0417
-3.52%
$ 1.17 billion $ 87.5 million
Oct 29, 2019 $ 0.0432
+2.47%
$ 1.34 billion $ 81.06 million
Oct 28, 2019 $ 0.0422
+0.10%
$ 1.31 billion $ 101.11 million
Oct 27, 2019 $ 0.0422
+4.18%
$ 1.18 billion $ 119.06 million