Cardano Historical Data

ADA Page 8
Download
Date Close Price change Market cap Trading volume
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
Dec 24 $ 0.0431
-2.20%
$ 1.31 billion $ 174.15 million
Dec 17 $ 0.0441
+52.89%
$ 1.24 billion $ 268.52 million
Dec 10 $ 0.0288
-7.74%
$ 808.63 million $ 52.84 million
Dec 3 $ 0.0313
-24.90%
$ 878.86 million $ 127 million
Nov 26 $ 0.0415
+15.67%
$ 1.16 billion $ 65.13 million
Nov 19 $ 0.0424
-31.38%
$ 1.19 billion $ 33,138
Nov 12 $ 0.0604
-20.21%
$ 1.69 billion $ 42,015
Nov 5 $ 0.0749
+0.85%
$ 2.28 billion $ 45,118
Oct 29 $ 0.0717
-1.52%
$ 2.01 billion $ 44,615
Oct 22 $ 0.0733
-4.55%
$ 2.06 billion $ 45,386
Oct 15 $ 0.0764
+4.66%
$ 2.14 billion $ 45,526
Oct 8 $ 0.0737
-10.05%
$ -- $ 45,209
Oct 1 $ 0.0821
-3.64%
$ -- $ 46,009
Sep 24 $ 0.0839
-5.55%
$ -- $ 46,045