Cardano Historical Data

ADA Page 50
Download
Date Close Price change Market cap Trading volume
Oct 26, 2019 $ 0.0403
-2.45%
$ 1.23 billion $ 112.4 million
Oct 25, 2019 $ 0.0412
+9.22%
$ 1.16 billion $ 72.43 million
Oct 24, 2019 $ 0.0378
+2.93%
$ 1.06 billion $ 43.53 million
Oct 23, 2019 $ 0.0366
-6.57%
$ 1.03 billion $ 43.92 million
Oct 22, 2019 $ 0.0392
-0.10%
$ 1.1 billion $ 32.67 million
Oct 21, 2019 $ 0.0393
-0.93%
$ 1.13 billion $ 31.1 million
Oct 20, 2019 $ 0.0396
+0.21%
$ 1.11 billion $ 34.57 million
Oct 19, 2019 $ 0.0395
+2.71%
$ 1.11 billion $ 42.09 million
Oct 18, 2019 $ 0.0385
-2.80%
$ 1.08 billion $ 40.54 million
Oct 17, 2019 $ 0.0396
+1.28%
$ 1.11 billion $ 37.27 million
Oct 16, 2019 $ 0.0391
-1.44%
$ 1.1 billion $ 46.04 million
Oct 15, 2019 $ 0.0397
-3.92%
$ 1.23 billion $ 47.35 million
Oct 14, 2019 $ 0.0413
-0.13%
$ 1.16 billion $ 41.89 million
Oct 13, 2019 $ 0.0413
+1.98%
$ 1.16 billion $ 36.55 million
Oct 12, 2019 $ 0.0405
+0.67%
$ 1.14 billion $ 36.3 million
Oct 11, 2019 $ 0.0404
-2.87%
$ 1.16 billion $ 46.63 million
Oct 10, 2019 $ 0.0415
-2.77%
$ 1.16 billion $ 51.06 million
Oct 9, 2019 $ 0.0426
+2.74%
$ 1.32 billion $ 62.29 million
Oct 8, 2019 $ 0.0413
-1.14%
$ 1.16 billion $ 56.86 million
Oct 7, 2019 $ 0.0418
+7.18%
$ 1.17 billion $ 69.49 million
Oct 6, 2019 $ 0.0391
-1.79%
$ 1.1 billion $ 39.96 million
Oct 5, 2019 $ 0.0398
+0.64%
$ 1.12 billion $ 39.66 million
Oct 4, 2019 $ 0.0397
+2.71%
$ 1.11 billion $ 47.45 million
Oct 3, 2019 $ 0.0387
-2.60%
$ 1.09 billion $ 38.87 million
Oct 2, 2019 $ 0.0398
+2.58%
$ 1.12 billion $ 38.11 million
Oct 1, 2019 $ 0.0388
-0.27%
$ 1.09 billion $ 40.76 million
Sep 30, 2019 $ 0.0389
+3.83%
$ 1.09 billion $ 59.55 million
Sep 29, 2019 $ 0.0375
-3.66%
$ 1.05 billion $ 48.01 million
Sep 28, 2019 $ 0.0389
-1.34%
$ 1.09 billion $ 42.53 million
Sep 27, 2019 $ 0.0394
+2.73%
$ 1.11 billion $ 90.64 million
Sep 26, 2019 $ 0.0384
-2.76%
$ 1.08 billion $ 115.25 million
Sep 25, 2019 $ 0.0394
+1.52%
$ 1.1 billion $ 141.36 million
Sep 24, 2019 $ 0.0385
-16.77%
$ 1.08 billion $ 125.86 million
Sep 23, 2019 $ 0.0463
-5.50%
$ 1.3 billion $ 75.42 million
Sep 22, 2019 $ 0.049
-5.61%
$ 1.37 billion $ 92.27 million
Sep 21, 2019 $ 0.0519
-0.60%
$ 1.46 billion $ 89.35 million
Sep 20, 2019 $ 0.0522
-1.16%
$ 1.59 billion $ 107.6 million
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