Cardano Historical Data

ADA Page 56
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 2018 $ 0.0409
-2.27%
$ 1.27 billion $ 20.58 million
Dec 28, 2018 $ 0.042
+14.99%
$ 1.31 billion $ 17.29 million
Dec 27, 2018 $ 0.0365
-10.96%
$ 1.02 billion $ 17 million
Dec 26, 2018 $ 0.041
-1.42%
$ 1.27 billion $ 20.58 million
Dec 25, 2018 $ 0.0412
-9.27%
$ 1.28 billion $ 33 million
Dec 24, 2018 $ 0.0455
+3.16%
$ 1.28 billion $ 45.92 million
Dec 23, 2018 $ 0.0441
+4.95%
$ 1.24 billion $ 33.78 million
Dec 22, 2018 $ 0.042
+3.61%
$ 1.28 billion $ 26.34 million
Dec 21, 2018 $ 0.0405
+3.51%
$ 1.14 billion $ 59.76 million
Dec 20, 2018 $ 0.0392
+14.56%
$ 1.22 billion $ 33.66 million
Dec 19, 2018 $ 0.0343
-1.11%
$ 1.07 billion $ 36 million
Dec 18, 2018 $ 0.0347
+6.28%
$ 995.62 million $ 52.18 million
Dec 17, 2018 $ 0.0327
+13.27%
$ 915.9 million $ 26.79 million
Dec 16, 2018 $ 0.0288
+2.87%
$ 808.63 million $ 7.87 million
Dec 15, 2018 $ 0.028
-0.44%
$ 786.36 million $ 5.49 million
Dec 14, 2018 $ 0.0282
-2.72%
$ 875.69 million $ 6.52 million
Dec 13, 2018 $ 0.0289
-4.75%
$ 811.76 million $ 8.28 million
Dec 12, 2018 $ 0.0304
+4.18%
$ 853.27 million $ 8.34 million
Dec 11, 2018 $ 0.0292
-1.67%
$ 819.03 million $ 6.98 million
Dec 10, 2018 $ 0.0297
-4.89%
$ 833.58 million $ 9.35 million
Dec 9, 2018 $ 0.0313
+2.85%
$ 974.85 million $ 14.31 million
Dec 8, 2018 $ 0.0304
+2.16%
$ 925.64 million $ 16.24 million
Dec 7, 2018 $ 0.0297
-1.87%
$ 924.61 million $ 25.02 million
Dec 6, 2018 $ 0.0302
-10.78%
$ 940.71 million $ 18.5 million
Dec 5, 2018 $ 0.0339
-9.45%
$ 1.03 billion $ 19.98 million
Dec 4, 2018 $ 0.0375
-3.29%
$ 1.17 billion $ 17.06 million
Dec 3, 2018 $ 0.0388
-7.14%
$ 1.09 billion $ 15.88 million
Dec 2, 2018 $ 0.0415
+0.69%
$ 1.19 billion $ 17.49 million
Dec 1, 2018 $ 0.0412
+6.37%
$ 1.28 billion $ 16.05 million
Nov 30, 2018 $ 0.0388
+0.05%
$ 1.21 billion $ 31.57 million
Nov 29, 2018 $ 0.0392
+0.00%
$ 1.22 billion $ 4,089
Nov 28, 2018 $ 0.0351
+0.00%
$ 985.24 million $ 3,750
Nov 27, 2018 $ 0.0371
+0.00%
$ 1.04 billion $ 3,926
Nov 26, 2018 $ 0.0359
+0.00%
$ 1.01 billion $ 3,820
Nov 25, 2018 $ 0.0424
+0.00%
$ 1.19 billion $ 4,292
Nov 24, 2018 $ 0.0431
+0.00%
$ 1.21 billion $ 4,307
Nov 23, 2018 $ 0.0467
+0.00%
$ 1.31 billion $ 4,525
Nov 22, 2018 $ 0.046
+0.00%
$ 1.29 billion $ 4,500
Nov 21, 2018 $ 0.0481
+0.00%
$ 1.35 billion $ 4,634
Nov 20, 2018 $ 0.0556
+0.00%
$ 1.56 billion $ 5,282
Nov 19, 2018 $ 0.0617
+0.00%
$ 1.73 billion $ 5,598
Nov 18, 2018 $ 0.0604
+0.00%
$ 1.69 billion $ 5,553
Nov 17, 2018 $ 0.062
+0.00%
$ 1.74 billion $ 5,591
Nov 16, 2018 $ 0.0621
+0.00%
$ 1.74 billion $ 5,594
Nov 15, 2018 $ 0.0696
+0.00%
$ 2.17 billion $ 6,126
Nov 14, 2018 $ 0.0752
+0.00%
$ 2.11 billion $ 6,362
Nov 13, 2018 $ 0.0762
+0.00%
$ 2.32 billion $ 6,402
Nov 12, 2018 $ 0.0757
+0.00%
$ 2.31 billion $ 6,388