Cardano Historical Data

ADA Page 9
Download
Date Close Price change Market cap Trading volume
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
Sep 17 $0.0832
+21.55%
$-- $45,403
Sep 10 $0.0691
-11.54%
$-- $44,787
Sep 3 $0.0829
-21.06%
$-- $48,379
Aug 27 $0.106
+13.85%
$-- $48,526
Aug 20 $0.0937
-6.96%
$-- $45,658
Aug 13 $0.103
-8.63%
$-- $44,494
Aug 6 $0.113
-12.27%
$-- $46,665
Jul 30 $0.13
-20.14%
$-- $54,236
Jul 23 $0.164
-3.98%
$-- $55,805
Jul 16 $0.164
+17.03%
$-- $49,333
Jul 9 $0.137
-7.73%
$-- $45,290
Jul 2 $0.142
+2.46%
$-- $45,938
Jun 25 $0.134
+3.15%
$-- $42,965
Jun 18 $0.139
-15.04%
$-- $45,840
Jun 11 $0.163
-13.99%
$-- $46,933
Jun 4 $0.206
-10.63%
$-- $45,745
May 28 $0.225
+15.52%
$-- $51,982
May 21 $0.201
-19.02%
$-- $55,515
May 14 $0.244
-11.60%
$-- $58,900
May 7 $0.264
-24.87%
$-- $64,055
Apr 30 $0.366
-0.67%
$-- $65,744
Apr 23 $0.325
+12.65%
$-- $63,690
Apr 16 $0.29
+36.20%
$-- $57,823
Apr 9 $0.201
+31.25%
$-- $50,857
Apr 2 $0.148
-1.94%
$-- $48,720
Mar 26 $0.151
-18.62%
$-- $54,417
Mar 19 $0.189
+34.42%
$-- $60,027
Mar 12 $0.169
-19.77%
$-- $61,295
Mar 5 $0.218
-25.29%
$-- $72,553
Feb 26 $0.297
-8.98%
$-- $73,990
Feb 19 $0.33
-17.19%
$-- $74,935
Feb 12 $0.41
+8.24%
$-- $65,181
Feb 5 $0.415
-2.52%
$-- $56,461
Jan 29 $0.397
-39.47%
$-- $71,285
Jan 22 $0.617
-4.28%
$-- $78,920
Jan 15 $0.69
-12.77%
$-- $86,414