Cardano Historical Data

ADA Page 52
Download
Date Close Price change Market cap Trading volume
Jul 18, 2019 $ 0.0589
+7.04%
$ 1.65 billion $ 113.62 million
Jul 17, 2019 $ 0.055
+5.49%
$ 1.54 billion $ 133.76 million
Jul 16, 2019 $ 0.0521
-13.01%
$ 1.46 billion $ 138.22 million
Jul 15, 2019 $ 0.0599
-0.75%
$ 1.68 billion $ 210.62 million
Jul 14, 2019 $ 0.0604
-10.28%
$ 1.69 billion $ 248.88 million
Jul 13, 2019 $ 0.0673
-2.70%
$ 1.89 billion $ 154.75 million
Jul 12, 2019 $ 0.0692
+6.03%
$ 1.94 billion $ 185.31 million
Jul 11, 2019 $ 0.0652
-8.52%
$ 1.99 billion $ 187.24 million
Jul 10, 2019 $ 0.0713
-7.44%
$ 2 billion $ 171.15 million
Jul 9, 2019 $ 0.077
-2.95%
$ 2.16 billion $ 182.09 million
Jul 8, 2019 $ 0.0794
+0.28%
$ 2.23 billion $ 175.04 million
Jul 7, 2019 $ 0.0792
+3.31%
$ 2.22 billion $ 193.9 million
Jul 6, 2019 $ 0.0766
+0.70%
$ 2.15 billion $ 205.85 million
Jul 5, 2019 $ 0.0761
-2.64%
$ 2.14 billion $ 187.64 million
Jul 4, 2019 $ 0.0782
-3.64%
$ 2.43 billion $ 219.23 million
Jul 3, 2019 $ 0.0811
+1.76%
$ 2.28 billion $ 208.97 million
Jul 2, 2019 $ 0.0797
-3.57%
$ 2.48 billion $ 248.43 million
Jul 1, 2019 $ 0.0827
-0.63%
$ 2.32 billion $ 235.29 million
Jun 30, 2019 $ 0.0833
-6.46%
$ 2.34 billion $ 231.96 million
Jun 29, 2019 $ 0.089
+1.80%
$ 2.5 billion $ 235.45 million
Jun 28, 2019 $ 0.0874
+3.64%
$ 2.45 billion $ 306.4 million
Jun 27, 2019 $ 0.0843
-11.49%
$ 2.37 billion $ 346.32 million
Jun 26, 2019 $ 0.0953
+1.44%
$ 2.67 billion $ 585.07 million
Jun 25, 2019 $ 0.0939
-2.03%
$ 2.63 billion $ 271.63 million
Jun 24, 2019 $ 0.0959
+0.82%
$ 2.69 billion $ 166.34 million
Jun 23, 2019 $ 0.0951
+3.29%
$ 2.9 billion $ 248.26 million
Jun 22, 2019 $ 0.092
+3.29%
$ 2.58 billion $ 312.5 million
Jun 21, 2019 $ 0.0891
+2.24%
$ 2.71 billion $ 295.25 million
Jun 20, 2019 $ 0.0872
-2.22%
$ 2.66 billion $ 454.42 million
Jun 19, 2019 $ 0.0891
+1.09%
$ 2.77 billion $ 309.47 million
Jun 18, 2019 $ 0.0882
-4.45%
$ 2.47 billion $ 426.54 million
Jun 17, 2019 $ 0.0923
+1.23%
$ 2.87 billion $ 427.13 million
Jun 16, 2019 $ 0.0912
+1.02%
$ 2.84 billion $ 506.06 million
Jun 15, 2019 $ 0.0903
+0.49%
$ 2.53 billion $ 266.03 million
Jun 14, 2019 $ 0.0898
+1.05%
$ 2.74 billion $ 254.08 million
Jun 13, 2019 $ 0.0889
-6.53%
$ 2.77 billion $ 294.96 million
Jun 12, 2019 $ 0.0952
+9.61%
$ 2.67 billion $ 325.09 million
Jun 11, 2019 $ 0.0868
+2.25%
$ 2.44 billion $ 263.4 million
Jun 10, 2019 $ 0.0849
+7.61%
$ 2.38 billion $ 357.7 million
Jun 9, 2019 $ 0.0789
-6.22%
$ 2.21 billion $ 293.63 million
Jun 8, 2019 $ 0.0841
-1.15%
$ 2.36 billion $ 149.34 million
Jun 7, 2019 $ 0.0851
+2.47%
$ 2.65 billion $ 204.84 million
Jun 6, 2019 $ 0.0831
+0.48%
$ 2.58 billion $ 257.85 million
Jun 5, 2019 $ 0.0827
+1.41%
$ 2.32 billion $ 201.84 million
Jun 4, 2019 $ 0.0814
-7.41%
$ 2.53 billion $ 409.49 million
Jun 3, 2019 $ 0.0879
-8.22%
$ 2.73 billion $ 531.1 million
Jun 2, 2019 $ 0.0958
+7.59%
$ 2.98 billion $ 257.61 million
Jun 1, 2019 $ 0.089
+0.39%
$ 2.71 billion $ 318.12 million
May 31, 2019 $ 0.0886
+5.83%
$ 2.76 billion $ 461.71 million
May 30, 2019 $ 0.0838
-7.24%
$ 2.61 billion $ 368.75 million