Cardano Historical Data

ADA Page 53
Download
Date Close Price change Market cap Trading volume
May 29, 2019 $ 0.0904
-1.51%
$ 2.81 billion $ 197.85 million
May 28, 2019 $ 0.0918
+1.97%
$ 2.86 billion $ 192.22 million
May 27, 2019 $ 0.0903
+6.51%
$ 2.81 billion $ 206.51 million
May 26, 2019 $ 0.0848
+6.93%
$ 2.38 billion $ 147.41 million
May 25, 2019 $ 0.0793
-0.70%
$ 2.47 billion $ 96.32 million
May 24, 2019 $ 0.0798
-0.29%
$ 2.48 billion $ 140.7 million
May 23, 2019 $ 0.08
+2.23%
$ 2.3 billion $ 148.03 million
May 22, 2019 $ 0.0783
-6.56%
$ 2.43 billion $ 234.3 million
May 21, 2019 $ 0.0837
-0.69%
$ 2.61 billion $ 435.73 million
May 20, 2019 $ 0.0843
-1.88%
$ 2.57 billion $ 499.97 million
May 19, 2019 $ 0.0859
+9.20%
$ 2.67 billion $ 464.72 million
May 18, 2019 $ 0.0787
-4.39%
$ 2.4 billion $ 439.03 million
May 17, 2019 $ 0.0823
-5.16%
$ 2.51 billion $ 586.32 million
May 16, 2019 $ 0.0867
-6.73%
$ 2.43 billion $ 825 million
May 15, 2019 $ 0.0929
+11.75%
$ 2.83 billion $ 608.99 million
May 14, 2019 $ 0.0831
+15.89%
$ 2.53 billion $ 580.94 million
May 13, 2019 $ 0.0717
+2.94%
$ 2.01 billion $ 216.71 million
May 12, 2019 $ 0.0697
-5.52%
$ 2.12 billion $ 236.33 million
May 11, 2019 $ 0.0736
+16.38%
$ 2.29 billion $ 353.09 million
May 10, 2019 $ 0.0633
+1.93%
$ 1.97 billion $ 147.53 million
May 9, 2019 $ 0.0621
-3.54%
$ 1.93 billion $ 242.78 million
May 8, 2019 $ 0.0643
+1.05%
$ 1.96 billion $ 100.35 million
May 7, 2019 $ 0.0637
-3.36%
$ 1.98 billion $ 159.84 million
May 6, 2019 $ 0.0659
+0.87%
$ 1.85 billion $ 172.35 million
May 5, 2019 $ 0.0653
-0.79%
$ 1.83 billion $ 86.84 million
May 4, 2019 $ 0.0658
-3.10%
$ 1.85 billion $ 289.81 million
May 3, 2019 $ 0.0679
+0.20%
$ 1.91 billion $ 190.22 million
May 2, 2019 $ 0.0678
-0.42%
$ 1.9 billion $ 90.15 million
May 1, 2019 $ 0.0681
-2.00%
$ 2.12 billion $ 100.75 million
Apr 30, 2019 $ 0.0695
+8.35%
$ 2.16 billion $ 102.41 million
Apr 29, 2019 $ 0.0641
-5.43%
$ 1.99 billion $ 89.08 million
Apr 28, 2019 $ 0.0676
-2.83%
$ 1.9 billion $ 154.6 million
Apr 27, 2019 $ 0.0696
+1.50%
$ 2.17 billion $ 217.72 million
Apr 26, 2019 $ 0.0686
-1.27%
$ 2.09 billion $ 200.55 million
Apr 25, 2019 $ 0.0695
-3.42%
$ 1.95 billion $ 339.38 million
Apr 24, 2019 $ 0.0719
-2.95%
$ 2.24 billion $ 377.77 million
Apr 23, 2019 $ 0.0741
-4.20%
$ 2.3 billion $ 394.11 million
Apr 22, 2019 $ 0.0773
+5.94%
$ 2.4 billion $ 309.8 million
Apr 21, 2019 $ 0.073
-3.72%
$ 2.27 billion $ 307.03 million
Apr 20, 2019 $ 0.0758
-3.61%
$ 2.36 billion $ 220.93 million
Apr 19, 2019 $ 0.0786
-3.73%
$ 2.21 billion $ 174.65 million
Apr 18, 2019 $ 0.0817
-1.51%
$ 2.49 billion $ 229.7 million
Apr 17, 2019 $ 0.0829
-0.58%
$ 2.33 billion $ 173.76 million
Apr 16, 2019 $ 0.0834
+1.99%
$ 2.6 billion $ 142.91 million
Apr 15, 2019 $ 0.0821
-2.73%
$ 2.3 billion $ 242.82 million
Apr 14, 2019 $ 0.0844
+1.34%
$ 2.62 billion $ 260.09 million
Apr 13, 2019 $ 0.0833
+0.57%
$ 2.59 billion $ 271.87 million
Apr 12, 2019 $ 0.0828
-0.45%
$ 2.58 billion $ 413.4 million
Apr 11, 2019 $ 0.0828
-7.34%
$ 2.52 billion $ 509.58 million
Apr 10, 2019 $ 0.0894
+7.41%
$ 2.72 billion $ 335.24 million