Cardano Historical Data

ADA Page 6
Download
Date Close Price change Market cap Trading volume
Aug 2 $ 1.43
+8.14%
$ -- $ 10.93 billion
Jul 26 $ 1.32
+7.51%
$ -- $ 10.23 billion
Jul 19 $ 1.23
+3.61%
$ -- $ 8.77 billion
Jul 12 $ 1.18
-12.05%
$ -- $ 7.13 billion
Jul 5 $ 1.35
-7.67%
$ -- $ 7.55 billion
Jun 28 $ 1.46
+9.13%
$ -- $ 12.93 billion
Jun 21 $ 1.34
-6.28%
$ -- $ 24.08 billion
Jun 14 $ 1.43
-8.41%
$ -- $ 12.36 billion
Jun 7 $ 1.56
-7.04%
$ -- $ 16.53 billion
May 31 $ 1.68
-3.69%
$ -- $ 15.31 billion
May 24 $ 1.58
+18.38%
$ -- $ 28.86 billion
May 17 $ 1.33
-41.85%
$ -- $ 52.29 billion
May 10 $ 2.29
+27.18%
$ -- $ 46.5 billion
May 3 $ 1.8
+33.94%
$ -- $ 25.91 billion
Apr 26 $ 1.34
+21.86%
$ -- $ 12.2 billion
Apr 19 $ 1.1
-14.34%
$ -- $ 19.1 billion
Apr 12 $ 1.29
-0.47%
$ -- $ 27.25 billion
Apr 5 $ 1.29
+8.07%
$ -- $ 15.02 billion
Mar 29 $ 1.2
+0.33%
$ -- $ 9.03 billion
Mar 22 $ 1.19
-0.08%
$ -- $ 14.38 billion
Mar 15 $ 1.19
+12.34%
$ -- $ 40.11 billion
Mar 8 $ 1.06
-6.52%
$ -- $ 24.71 billion
Mar 1 $ 1.14
-13.01%
$ -- $ 40 billion
Feb 22 $ 1.31
+18.11%
$ -- $ 79.29 billion
Feb 15 $ 1.11
+30.26%
$ -- $ 40.95 billion
Feb 8 $ 0.851
+28.45%
$ -- $ 49.94 billion
Feb 1 $ 0.66
+91.23%
$ -- $ 36.03 billion
Jan 25 $ 0.361
+4.80%
$ -- $ 8.71 billion
Jan 18 $ 0.354
-6.84%
$ -- $ 14.05 billion
Jan 11 $ 0.38
+24.74%
$ -- $ 18.34 billion
Jan 4 $ 0.305
+48.91%
$ -- $ 21.32 billion
Dec 28 $ 0.205
+29.33%
$ -- $ 8.33 billion
Dec 21 $ 0.155
-4.99%
$ -- $ 5.34 billion
Dec 14 $ 0.162
+6.71%
$ -- $ 3.46 billion
Dec 7 $ 0.155
-1.78%
$ -- $ 2.84 billion
Nov 30 $ 0.158
-4.86%
$ -- $ 4.84 billion
Nov 23 $ 0.166
+14.94%
$ -- $ 8.99 billion
Nov 16 $ 0.145
+43.40%
$ 4.51 billion $ 3.96 billion
Nov 9 $ 0.101
-5.12%
$ 3.14 billion $ 1.89 billion
Nov 2 $ 0.106
+8.55%
$ 3.31 billion $ 2.36 billion
Oct 26 $ 0.0981
-7.82%
$ 3.05 billion $ 2.1 billion
Oct 19 $ 0.106
-0.93%
$ 3.31 billion $ 2.18 billion
Oct 12 $ 0.107
+0.80%
$ 3.34 billion $ 1.86 billion
Oct 5 $ 0.107
+9.93%
$ 3.31 billion $ 1.95 billion
Sep 28 $ 0.0969
-4.45%
$ 3.01 billion $ 1.86 billion
Sep 21 $ 0.101
+13.45%
$ 3.15 billion $ 2.07 billion
Sep 14 $ 0.0894
-5.99%
$ 2.78 billion $ 3.08 billion
Sep 7 $ 0.095
+2.32%
$ 2.96 billion $ 2.82 billion
Aug 31 $ 0.0929
-20.82%
$ 2.89 billion $ 2.38 billion
Aug 24 $ 0.117
-3.55%
$ 3.65 billion $ 1.82 billion