Cardano Historical Data

ADA Page 56
Download
Date Close Price change Market cap Trading volume
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
Dec 31, 2018 $0.0407
-5.86%
$1.24 billion $13.4 million
Dec 30, 2018 $0.0431
+5.30%
$1.21 billion $19.77 million