Cardano Historical Data

ADA Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 0.491
+1.12%
$ -- $ 5.73 billion
Jun 13 $ 0.485
-1.91%
$ -- $ 10.98 billion
Jun 6 $ 0.495
-12.84%
$ -- $ 8.93 billion
May 30 $ 0.568
+17.68%
$ -- $ 8.28 billion
May 23 $ 0.482
-11.35%
$ -- $ 4.52 billion
May 16 $ 0.544
-9.10%
$ -- $ 5.57 billion
May 9 $ 0.599
-19.40%
$ -- $ 14.25 billion
May 2 $ 0.743
-6.41%
$ -- $ 8.42 billion
Apr 25 $ 0.794
-10.54%
$ -- $ 6.69 billion
Apr 18 $ 0.887
-3.32%
$ -- $ 5.06 billion
Apr 11 $ 0.918
-10.96%
$ -- $ 5.43 billion
Apr 4 $ 1.03
-13.09%
$ -- $ 8.11 billion
Mar 28 $ 1.19
+0.28%
$ -- $ 9.92 billion
Mar 21 $ 1.18
+34.93%
$ -- $ 12.08 billion
Mar 14 $ 0.876
+10.81%
$ -- $ 4.95 billion
Mar 7 $ 0.791
-3.91%
$ -- $ 4.35 billion
Feb 28 $ 0.823
-4.08%
$ -- $ 6.06 billion
Feb 21 $ 0.858
-7.80%
$ -- $ 10.16 billion
Feb 14 $ 0.931
-10.89%
$ -- $ 6.63 billion
Feb 7 $ 1.05
-8.68%
$ -- $ 9.12 billion
Jan 31 $ 1.14
+10.43%
$ -- $ 6.59 billion
Jan 24 $ 1.04
-7.70%
$ -- $ 10.55 billion
Jan 17 $ 1.12
-20.43%
$ -- $ 22.02 billion
Jan 10 $ 1.41
+20.31%
$ -- $ 9.95 billion
Jan 3 $ 1.17
-14.95%
$ -- $ 8.19 billion
Dec 27 $ 1.38
-5.39%
$ -- $ 8.52 billion
Dec 20 $ 1.46
+17.07%
$ -- $ 8.28 billion
Dec 13 $ 1.24
-7.71%
$ -- $ 8.64 billion
Dec 6 $ 1.35
-2.12%
$ -- $ 12.07 billion
Nov 29 $ 1.38
-13.49%
$ -- $ 15.69 billion
Nov 22 $ 1.59
-13.37%
$ -- $ 13.03 billion
Nov 15 $ 1.84
-9.86%
$ -- $ 12.3 billion
Nov 8 $ 2.04
+1.01%
$ -- $ 23.92 billion
Nov 1 $ 2.02
+2.79%
$ -- $ 17.39 billion
Oct 25 $ 1.95
-7.94%
$ -- $ 17.48 billion
Oct 18 $ 2.12
-1.64%
$ -- $ 15.88 billion
Oct 11 $ 2.16
-1.80%
$ -- $ 16.33 billion
Oct 4 $ 2.2
-2.52%
$ -- $ 13.53 billion
Sep 27 $ 2.25
+2.00%
$ -- $ 17.54 billion
Sep 20 $ 2.21
-3.26%
$ -- $ 33.49 billion
Sep 13 $ 2.28
-11.74%
$ -- $ 22 billion
Sep 6 $ 2.59
-11.19%
$ -- $ 44.4 billion
Aug 30 $ 2.91
+1.90%
$ -- $ 28.08 billion
Aug 23 $ 2.86
+5.35%
$ -- $ 38.97 billion
Aug 16 $ 2.71
+25.11%
$ -- $ 31.12 billion
Aug 9 $ 2.17
+47.37%
$ -- $ 32.94 billion
Aug 2 $ 1.43
+8.14%
$ -- $ 10.93 billion
Jul 26 $ 1.32
+7.51%
$ -- $ 10.23 billion
Jul 19 $ 1.23
+3.61%
$ -- $ 8.77 billion
Jul 12 $ 1.18
-12.05%
$ -- $ 7.13 billion