Cardano Historical Data

ADA Page 61
Download
Date Close Price change Market cap Trading volume
Apr 24, 2018 $ 0.287
+0.00%
$ 8.11 billion $ 8,889
Apr 23, 2018 $ 0.288
+0.00%
$ 7.48 billion $ 8,889
Apr 22, 2018 $ 0.29
+0.00%
$ 7.4 billion $ 8,810
Apr 21, 2018 $ 0.285
+0.00%
$ 7.53 billion $ 8,424
Apr 20, 2018 $ 0.268
+0.00%
$ 7.81 billion $ 8,217
Apr 19, 2018 $ 0.251
+0.00%
$ 7.06 billion $ 8,047
Apr 18, 2018 $ 0.255
+0.00%
$ 6.75 billion $ 8,053
Apr 17, 2018 $ 0.234
+0.00%
$ 6.32 billion $ 8,093
Apr 16, 2018 $ 0.213
+0.00%
$ 6.65 billion $ 8,181
Apr 15, 2018 $ 0.201
+0.00%
$ 5.74 billion $ 7,992
Apr 14, 2018 $ 0.21
+0.00%
$ 5.21 billion $ 7,971
Apr 13, 2018 $ 0.185
+0.00%
$ 5.2 billion $ 7,301
Apr 12, 2018 $ 0.158
+0.00%
$ 5.5 billion $ 6,878
Apr 11, 2018 $ 0.153
+0.00%
$ 4.3 billion $ 6,787
Apr 10, 2018 $ 0.155
+0.00%
$ 4.05 billion $ 6,929
Apr 9, 2018 $ 0.153
+0.00%
$ 3.97 billion $ 7,000
Apr 8, 2018 $ 0.148
+0.00%
$ 4.06 billion $ 6,890
Apr 7, 2018 $ 0.145
+0.00%
$ 3.86 billion $ 6,685
Apr 6, 2018 $ 0.149
+0.00%
$ 3.75 billion $ 6,790
Apr 5, 2018 $ 0.164
+0.00%
$ 3.86 billion $ 7,155
Apr 4, 2018 $ 0.163
+0.00%
$ 4.03 billion $ 7,347
Apr 3, 2018 $ 0.152
+0.00%
$ 4.47 billion $ 7,005
Apr 2, 2018 $ 0.151
+0.00%
$ 4.05 billion $ 6,848
Apr 1, 2018 $ 0.151
+0.00%
$ 3.91 billion $ 7,035
Mar 31, 2018 $ 0.144
+0.00%
$ 4.04 billion $ 6,951
Mar 30, 2018 $ 0.152
+0.00%
$ 3.82 billion $ 7,605
Mar 29, 2018 $ 0.16
+0.00%
$ 3.81 billion $ 7,956
Mar 28, 2018 $ 0.159
+0.00%
$ 4.15 billion $ 8,016
Mar 27, 2018 $ 0.172
+0.00%
$ 4.02 billion $ 8,268
Mar 26, 2018 $ 0.185
+0.00%
$ 4.35 billion $ 8,585
Mar 25, 2018 $ 0.189
+0.00%
$ 4.79 billion $ 8,900
Mar 24, 2018 $ 0.19
+0.00%
$ 4.91 billion $ 8,567
Mar 23, 2018 $ 0.207
+0.00%
$ 4.91 billion $ 8,835
Mar 22, 2018 $ 0.216
+0.00%
$ 5.28 billion $ 9,023
Mar 21, 2018 $ 0.193
+0.00%
$ 5.53 billion $ 8,648
Mar 20, 2018 $ 0.169
+0.00%
$ 5.31 billion $ 8,363
Mar 19, 2018 $ 0.141
+0.00%
$ 5.12 billion $ 7,689
Mar 18, 2018 $ 0.169
+0.00%
$ 4.05 billion $ 8,136
Mar 17, 2018 $ 0.181
+0.00%
$ 4.01 billion $ 8,335
Mar 16, 2018 $ 0.184
+0.00%
$ 4.64 billion $ 8,155
Mar 15, 2018 $ 0.217
+0.00%
$ 4.81 billion $ 8,870
Mar 14, 2018 $ 0.222
+0.00%
$ 5.17 billion $ 9,203
Mar 13, 2018 $ 0.225
+0.00%
$ 5.78 billion $ 9,516
Mar 12, 2018 $ 0.21
+0.00%
$ 5.8 billion $ 9,080
Mar 11, 2018 $ 0.218
+0.00%
$ 5.79 billion $ 9,316
Mar 10, 2018 $ 0.206
+0.00%
$ 5.44 billion $ 8,975
Mar 9, 2018 $ 0.236
+0.00%
$ 5.76 billion $ 9,803
Mar 8, 2018 $ 0.267
+0.00%
$ 5.75 billion $ 10,504
Mar 7, 2018 $ 0.292
+0.00%
$ 6.41 billion $ 11,128
Mar 6, 2018 $ 0.301
+0.00%
$ 7.4 billion $ 11,535