Cardano Historical Data

ADA Page 50
Download
Date Close Price change Market cap Trading volume
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
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