Cardano Historical Data

ADA Page 55
Download
Date Close Price change Market cap Trading volume
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
Feb 19, 2019 $0.0467
+1.25%
$1.42 billion $233.54 million
Feb 18, 2019 $0.0462
+9.43%
$1.29 billion $155.42 million