Cardano Historical Data

ADA Page 8
Download
Date Close Price change Market cap Trading volume
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
Sep 2 $0.0463
+4.26%
$1.3 billion $406.04 million
Aug 26 $0.0446
-12.07%
$1.28 billion $555.14 million
Aug 19 $0.0507
-0.15%
$1.42 billion $911.65 million
Aug 12 $0.0508
-6.55%
$-- $609.9 million
Aug 5 $0.0543
-3.45%
$-- $650.29 million
Jul 29 $0.0563
-5.64%
$1.71 billion $528.94 million
Jul 22 $0.0596
-1.87%
$1.67 billion $585.72 million
Jul 15 $0.0608
+0.63%
$1.85 billion $853.77 million
Jul 8 $0.0604
-23.70%
$1.69 billion $1.3 billion
Jul 1 $0.0792
-4.89%
$2.22 billion $1.5 billion
Jun 24 $0.0833
-12.43%
$2.34 billion $2.14 billion
Jun 17 $0.0951
+4.29%
$2.67 billion $2.47 billion
Jun 10 $0.0912
+15.53%
$2.84 billion $2.27 billion
Jun 3 $0.0789
-17.62%
$2.21 billion $2.05 billion
May 27 $0.0958
+12.89%
$2.98 billion $2 billion
May 20 $0.0848
-1.31%
$2.64 billion $1.7 billion
May 13 $0.0859
+23.38%
$2.62 billion $3.72 billion
May 6 $0.0697
+6.64%
$1.95 billion $1.41 billion
Apr 29 $0.0653
-3.66%
$1.83 billion $949.26 million
Apr 22 $0.0676
-7.28%
$2.1 billion $1.99 billion
Apr 15 $0.073
-13.54%
$2.27 billion $1.49 billion
Apr 8 $0.0844
-7.47%
$2.37 billion $2.45 billion
Apr 1 $0.0912
+27.42%
$2.84 billion $2.93 billion
Mar 25 $0.0716
+15.90%
$2.01 billion $1.79 billion
Mar 18 $0.062
+22.85%
$1.93 billion $1.87 billion
Mar 11 $0.0503
+8.53%
$1.53 billion $927.71 million
Mar 4 $0.0464
+8.74%
$1.45 billion $1.01 billion
Feb 25 $0.0427
+0.45%
$1.33 billion $661.84 million
Feb 18 $0.0425
+0.82%
$1.19 billion $1.01 billion
Feb 11 $0.0422
-2.37%
$1.18 billion $539.21 million
Feb 4 $0.0432
+13.35%
$1.34 billion $654.01 million
Jan 28 $0.0381
-7.05%
$1.19 billion $371.44 million
Jan 21 $0.041
-4.53%
$1.15 billion $349.54 million
Jan 14 $0.043
+7.52%
$1.34 billion $134.75 million
Jan 7 $0.04
-18.46%
$1.24 billion $195.15 million
Dec 31 $0.0492
+13.86%
$1.38 billion $119.46 million