Cardano Historical Data

ADA Page 7
Download
Date Close Price change Market cap Trading volume
Aug 17 $ 0.122
-12.54%
$ 3.78 billion $ 1.87 billion
Aug 10 $ 0.139
-4.14%
$ 4.33 billion $ 2.35 billion
Aug 3 $ 0.146
+8.71%
$ 4.53 billion $ 2.42 billion
Jul 27 $ 0.134
-10.04%
$ 4.17 billion $ 2.86 billion
Jul 20 $ 0.149
+19.81%
$ 4.63 billion $ 2.18 billion
Jul 13 $ 0.124
-2.48%
$ 3.87 billion $ 2.2 billion
Jul 6 $ 0.127
+29.06%
$ 3.96 billion $ 3.86 billion
Jun 29 $ 0.0987
+22.52%
$ -- $ 2.3 billion
Jun 22 $ 0.0805
+2.52%
$ -- $ 1.39 billion
Jun 15 $ 0.0785
+2.51%
$ -- $ 1.58 billion
Jun 8 $ 0.0766
-12.59%
$ 2.38 billion $ 1.58 billion
Jun 1 $ 0.0876
+17.43%
$ 2.72 billion $ 3.19 billion
May 25 $ 0.0746
+42.65%
$ 2.32 billion $ 2.64 billion
May 18 $ 0.0524
+2.07%
$ 1.63 billion $ 1.2 billion
May 11 $ 0.0513
+7.53%
$ 1.6 billion $ 1.06 billion
May 4 $ 0.0477
-2.44%
$ 1.48 billion $ 1.18 billion
Apr 27 $ 0.0488
+6.41%
$ 1.52 billion $ 1.23 billion
Apr 20 $ 0.0459
+28.86%
$ 1.43 billion $ 828.44 million
Apr 13 $ 0.0356
+5.56%
$ 1.11 billion $ 594.92 million
Apr 6 $ 0.0338
+5.62%
$ 1.05 billion $ 680.16 million
Mar 30 $ 0.032
+13.44%
$ 994.82 million $ 616.04 million
Mar 23 $ 0.0282
+4.03%
$ 877.81 million $ 603.71 million
Mar 16 $ 0.0271
+0.49%
$ 844.02 million $ 691.27 million
Mar 9 $ 0.027
-37.11%
$ 840.57 million $ 877.24 million
Mar 2 $ 0.043
-6.37%
$ 1.34 billion $ 811.57 million
Feb 24 $ 0.0459
-25.46%
$ 1.43 billion $ 1.08 billion
Feb 17 $ 0.0616
-1.71%
$ 1.92 billion $ 1.34 billion
Feb 10 $ 0.0627
+1.88%
$ 1.8 billion $ 1.5 billion
Feb 3 $ 0.0616
+10.90%
$ 1.77 billion $ 999.68 million
Jan 27 $ 0.0555
+25.19%
$ 1.73 billion $ 1.15 billion
Jan 20 $ 0.0443
+6.43%
$ 1.27 billion $ 553.44 million
Jan 13 $ 0.0416
+10.76%
$ 1.19 billion $ 731.01 million
Jan 6 $ 0.0376
+8.44%
$ 1.17 billion $ 411.29 million
Dec 30 $ 0.0346
+1.08%
$ 994.28 million $ 253.77 million
Dec 23 $ 0.0343
-0.60%
$ 1.07 billion $ 269.14 million
Dec 16 $ 0.0345
-5.93%
$ 1.07 billion $ 286.39 million
Dec 9 $ 0.0366
-6.03%
$ 1.14 billion $ 312.88 million
Dec 2 $ 0.039
-1.79%
$ 1.09 billion $ 280.89 million
Nov 25 $ 0.0397
+12.37%
$ 1.11 billion $ 539.41 million
Nov 18 $ 0.0353
-21.97%
$ 1.08 billion $ 569.22 million
Nov 11 $ 0.0452
+2.85%
$ 1.27 billion $ 480.66 million
Nov 4 $ 0.044
+5.43%
$ 1.24 billion $ 488.4 million
Oct 28 $ 0.0418
-0.86%
$ 1.17 billion $ 489.41 million
Oct 21 $ 0.0422
+6.39%
$ 1.31 billion $ 455.11 million
Oct 14 $ 0.0396
-4.16%
$ 1.14 billion $ 289.75 million
Oct 7 $ 0.0413
+5.90%
$ 1.16 billion $ 359.17 million
Sep 30 $ 0.0391
+4.37%
$ 1.1 billion $ 304.36 million
Sep 23 $ 0.0375
-23.45%
$ 1.05 billion $ 639.07 million
Sep 16 $ 0.049
+5.77%
$ 1.37 billion $ 761.7 million
Sep 9 $ 0.0463
+0.01%
$ 1.33 billion $ 415.9 million