Cardano Historical Data

ADA Page 54
Download
Date Close Price change Market cap Trading volume
Apr 10, 2019 $ 0.0894
+7.41%
$ 2.72 billion $ 335.24 million
Apr 9, 2019 $ 0.0832
-3.87%
$ 2.54 billion $ 295.08 million
Apr 8, 2019 $ 0.0866
-5.05%
$ 2.69 billion $ 363.02 million
Apr 7, 2019 $ 0.0912
+1.53%
$ 2.84 billion $ 266.74 million
Apr 6, 2019 $ 0.0898
-1.12%
$ 2.58 billion $ 268.37 million
Apr 5, 2019 $ 0.0906
+3.73%
$ 2.54 billion $ 449.77 million
Apr 4, 2019 $ 0.0873
-3.74%
$ 2.72 billion $ 533.68 million
Apr 3, 2019 $ 0.0906
+6.92%
$ 2.54 billion $ 583.32 million
Apr 2, 2019 $ 0.0846
+16.47%
$ 2.37 billion $ 565.88 million
Apr 1, 2019 $ 0.0727
+1.55%
$ 2.04 billion $ 266.57 million
Mar 31, 2019 $ 0.0716
-2.19%
$ 2.23 billion $ 214.73 million
Mar 30, 2019 $ 0.0731
+2.13%
$ 2.28 billion $ 220.92 million
Mar 29, 2019 $ 0.0719
+9.20%
$ 2.02 billion $ 287.84 million
Mar 28, 2019 $ 0.0658
-2.92%
$ 2.05 billion $ 299.36 million
Mar 27, 2019 $ 0.0678
+8.62%
$ 1.9 billion $ 356.74 million
Mar 26, 2019 $ 0.0625
+5.87%
$ 1.94 billion $ 243.79 million
Mar 25, 2019 $ 0.059
-4.46%
$ 1.84 billion $ 162.8 million
Mar 24, 2019 $ 0.062
-3.34%
$ 1.93 billion $ 362.67 million
Mar 23, 2019 $ 0.0641
+9.79%
$ 1.99 billion $ 344.57 million
Mar 22, 2019 $ 0.0584
+10.41%
$ 1.64 billion $ 406.39 million
Mar 21, 2019 $ 0.0531
-1.57%
$ 1.65 billion $ 267.69 million
Mar 20, 2019 $ 0.0539
+2.70%
$ 1.51 billion $ 207.16 million
Mar 19, 2019 $ 0.0527
+4.41%
$ 1.64 billion $ 189.18 million
Mar 18, 2019 $ 0.0505
+0.07%
$ 1.54 billion $ 95.75 million
Mar 17, 2019 $ 0.0503
-2.42%
$ 1.57 billion $ 58.91 million
Mar 16, 2019 $ 0.0516
+2.98%
$ 1.6 billion $ 91.4 million
Mar 15, 2019 $ 0.0501
+3.83%
$ 1.56 billion $ 95.92 million
Mar 14, 2019 $ 0.0483
+2.96%
$ 1.5 billion $ 145.93 million
Mar 13, 2019 $ 0.0468
-2.73%
$ 1.46 billion $ 144.76 million
Mar 12, 2019 $ 0.0482
+0.19%
$ 1.5 billion $ 140.44 million
Mar 11, 2019 $ 0.0481
+3.67%
$ 1.5 billion $ 250.36 million
Mar 10, 2019 $ 0.0464
-1.92%
$ 1.41 billion $ 149.28 million
Mar 9, 2019 $ 0.0474
+6.73%
$ 1.44 billion $ 218.03 million
Mar 8, 2019 $ 0.0444
+1.80%
$ 1.38 billion $ 103.63 million
Mar 7, 2019 $ 0.0436
+0.46%
$ 1.22 billion $ 89.12 million
Mar 6, 2019 $ 0.0434
-1.08%
$ 1.35 billion $ 217.76 million
Mar 5, 2019 $ 0.0439
+6.68%
$ 1.23 billion $ 125.8 million
Mar 4, 2019 $ 0.0411
-3.74%
$ 1.28 billion $ 107.46 million
Mar 3, 2019 $ 0.0427
-1.89%
$ 1.33 billion $ 47.56 million
Mar 2, 2019 $ 0.0435
-1.14%
$ 1.35 billion $ 71.84 million
Mar 1, 2019 $ 0.0441
+1.27%
$ 1.34 billion $ 100.31 million
Feb 28, 2019 $ 0.0435
+0.19%
$ 1.35 billion $ 99.28 million
Feb 27, 2019 $ 0.0434
-0.98%
$ 1.22 billion $ 118.36 million
Feb 26, 2019 $ 0.0439
-1.74%
$ 1.23 billion $ 90.71 million
Feb 25, 2019 $ 0.0446
+4.96%
$ 1.25 billion $ 133.78 million
Feb 24, 2019 $ 0.0425
-13.97%
$ 1.32 billion $ 169.95 million
Feb 23, 2019 $ 0.0494
+5.86%
$ 1.54 billion $ 114.11 million
Feb 22, 2019 $ 0.0467
+2.87%
$ 1.45 billion $ 85.34 million
Feb 21, 2019 $ 0.0454
-6.04%
$ 1.27 billion $ 121.03 million
Feb 20, 2019 $ 0.0483
+3.50%
$ 1.5 billion $ 132.37 million