Cardano Historical Data

ADA Page 54
Download
Date Close Price change Market cap Trading volume
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
Apr 9, 2019 $0.0832
-3.87%
$2.54 billion $295.08 million