Cardano Historical Data

ADA Page 55
Download
Date Close Price change Market cap Trading volume
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
Feb 17, 2019 $ 0.0422
+2.55%
$ 1.18 billion $ 67.7 million
Feb 16, 2019 $ 0.0411
+0.27%
$ 1.25 billion $ 78.32 million
Feb 15, 2019 $ 0.041
+0.38%
$ 1.25 billion $ 70.78 million
Feb 14, 2019 $ 0.0409
-1.03%
$ 1.15 billion $ 64.85 million
Feb 13, 2019 $ 0.0413
-1.32%
$ 1.28 billion $ 81.95 million
Feb 12, 2019 $ 0.0419
+0.46%
$ 1.17 billion $ 97.75 million
Feb 11, 2019 $ 0.0417
-3.57%
$ 1.3 billion $ 77.86 million
Feb 10, 2019 $ 0.0432
+4.42%
$ 1.21 billion $ 124.21 million
Feb 9, 2019 $ 0.0414
+0.91%
$ 1.29 billion $ 110.83 million
Feb 8, 2019 $ 0.0411
+12.51%
$ 1.15 billion $ 132.72 million
Feb 7, 2019 $ 0.0365
-0.79%
$ 1.02 billion $ 53.78 million
Feb 6, 2019 $ 0.0368
-3.45%
$ 1.03 billion $ 100.13 million
Feb 5, 2019 $ 0.0381
+0.56%
$ 1.16 billion $ 90.02 million
Feb 4, 2019 $ 0.0379
-0.63%
$ 1.18 billion $ 42.32 million
Feb 3, 2019 $ 0.0381
-2.92%
$ 1.16 billion $ 9.78 million
Feb 2, 2019 $ 0.0392
+1.30%
$ 1.22 billion $ 8.17 million
Feb 1, 2019 $ 0.0387
+0.98%
$ 1.21 billion $ 14.22 million
Jan 31, 2019 $ 0.0384
-3.22%
$ 1.19 billion $ 9.74 million
Jan 30, 2019 $ 0.0397
+4.19%
$ 1.23 billion $ 91.75 million
Jan 29, 2019 $ 0.0381
-1.90%
$ 1.16 billion $ 115.4 million
Jan 28, 2019 $ 0.0388
-5.42%
$ 1.09 billion $ 122.38 million
Jan 27, 2019 $ 0.041
-3.74%
$ 1.28 billion $ 103.55 million
Jan 26, 2019 $ 0.0426
-0.24%
$ 1.33 billion $ 69.82 million
Jan 25, 2019 $ 0.0427
-1.26%
$ 1.33 billion $ 81.05 million
Jan 24, 2019 $ 0.0433
+0.54%
$ 1.21 billion $ 56.21 million
Jan 23, 2019 $ 0.043
-1.13%
$ 1.34 billion $ 11.38 million
Jan 22, 2019 $ 0.0435
+1.95%
$ 1.33 billion $ 16.19 million
Jan 21, 2019 $ 0.0427
-0.64%
$ 1.33 billion $ 11.34 million
Jan 20, 2019 $ 0.043
-5.62%
$ 1.23 billion $ 18.18 million
Jan 19, 2019 $ 0.0456
+3.63%
$ 1.42 billion $ 15.42 million
Jan 18, 2019 $ 0.044
-2.57%
$ 1.23 billion $ 12.07 million
Jan 17, 2019 $ 0.0451
+1.38%
$ 1.26 billion $ 26.8 million
Jan 16, 2019 $ 0.0444
+4.61%
$ 1.38 billion $ 24.44 million
Jan 15, 2019 $ 0.0425
-3.32%
$ 1.32 billion $ 17.99 million
Jan 14, 2019 $ 0.0439
+9.87%
$ 1.37 billion $ 19.87 million
Jan 13, 2019 $ 0.04
-7.65%
$ 1.24 billion $ 15.18 million
Jan 12, 2019 $ 0.0433
-0.91%
$ 1.35 billion $ 12.87 million
Jan 11, 2019 $ 0.0437
-0.96%
$ 1.36 billion $ 24.17 million
Jan 10, 2019 $ 0.0442
-15.02%
$ 1.35 billion $ 53.72 million
Jan 9, 2019 $ 0.052
+7.88%
$ 1.62 billion $ 36.93 million
Jan 8, 2019 $ 0.0482
+0.89%
$ 1.5 billion $ 21.99 million
Jan 7, 2019 $ 0.0477
-2.67%
$ 1.34 billion $ 30.27 million
Jan 6, 2019 $ 0.0492
+10.47%
$ 1.38 billion $ 34.13 million
Jan 5, 2019 $ 0.0445
+2.37%
$ 1.39 billion $ 17.61 million
Jan 4, 2019 $ 0.0436
+2.88%
$ 1.36 billion $ 11.26 million
Jan 3, 2019 $ 0.0424
-6.02%
$ 1.32 billion $ 15.31 million
Jan 2, 2019 $ 0.0451
+6.38%
$ 1.4 billion $ 17.18 million
Jan 1, 2019 $ 0.0423
+4.02%
$ 1.32 billion $ 10.56 million