Cardano Historical Data

ADA Page 7
Download
Date Close Price change Market cap Trading volume
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
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