Cardano Historical Data

ADA
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.193
-15.04%
$7.22 billion $2.15 billion
Aug 17 $0.226
+29.30%
$8.51 billion $2.69 billion
Aug 10 $0.175
-10.16%
$6.53 billion $1.07 billion
Aug 3 $0.195
+2.72%
$7.54 billion $2.41 billion
Jul 27 $0.19
+14.24%
$7.35 billion $1.83 billion
Jul 20 $0.166
-0.15%
$6.43 billion $1.35 billion
Jul 13 $0.166
+2.50%
$6.44 billion $940.69 million
Jul 6 $0.162
-14.50%
$6.27 billion $770.34 million
Jun 29 $0.19
+31.80%
$7.34 billion $982.08 million
Jun 22 $0.144
-8.20%
$5.57 billion $819.56 million
Jun 15 $0.163
-10.81%
$6.06 billion $934.96 million
Jun 8 $0.172
+3.96%
$7.08 billion $1.06 billion
Jun 1 $0.165
-29.91%
$6.39 billion $1.97 billion
May 25 $0.236
-2.72%
$9.11 billion $699.83 million
May 18 $0.246
-2.39%
$9.37 billion $761.52 million
May 11 $0.255
-9.62%
$9.73 billion $899.86 million
May 4 $0.282
+13.09%
$10.9 billion $1.04 billion
Apr 27 $0.25
-1.06%
$9.63 billion $189.84 million
Apr 20 $0.25
+3.24%
$9.73 billion $1.88 billion
Apr 13 $0.249
+5.48%
$9.35 billion $2.43 billion
Apr 6 $0.249
-0.49%
$9.11 billion $2.14 billion
Mar 30 $0.251
+4.49%
$9.66 billion $2.26 billion
Mar 23 $0.24
-4.27%
$9.24 billion $2.45 billion
Mar 16 $0.251
-7.20%
$9.65 billion $2.9 billion
Mar 9 $0.27
+8.38%
$10.4 billion $2.67 billion
Mar 2 $0.254
-6.95%
$9.59 billion $2.75 billion
Feb 23 $0.273
+0.71%
$10.52 billion $3.24 billion
Feb 16 $0.28
-0.63%
$10.44 billion $1.71 billion
Feb 9 $0.295
+9.20%
$10.83 billion $2.25 billion
Feb 2 $0.272
-4.64%
$10.38 billion $5.56 billion
Jan 26 $0.286
-15.74%
$10.97 billion $3.82 billion
Jan 19 $0.359
-4.54%
$13.01 billion $2.63 billion
Jan 12 $0.397
+1.62%
$14.41 billion $2.79 billion
Jan 5 $0.388
-3.06%
$14.99 billion $2.89 billion
Dec 29 $0.389
+5.63%
$15.36 billion $2.95 billion
Dec 22 $0.365
-0.26%
$14.13 billion $2.12 billion
Dec 15 $0.376
-5.25%
$14.03 billion $2.62 billion
Dec 8 $0.411
-1.64%
$15.18 billion $3.74 billion
Dec 1 $0.414
-0.23%
$15.97 billion $2.87 billion
Nov 24 $0.416
+1.77%
$15.88 billion $2.44 billion
Nov 17 $0.409
-15.66%
$15.62 billion $4.96 billion
Nov 10 $0.504
-12.78%
$18.54 billion $4.18 billion
Nov 3 $0.568
-7.01%
$22.08 billion $6.01 billion
Oct 27 $0.613
-10.01%
$23.34 billion $4.33 billion
Oct 20 $0.654
+0.26%
$26 billion $4.25 billion
Oct 13 $0.634
-9.56%
$24.91 billion $6.15 billion
Oct 6 $0.632
-24.55%
$26.73 billion $8.63 billion
Sep 29 $0.84
+3.83%
$31.92 billion $5.43 billion
Sep 22 $0.781
-11.69%
$30.83 billion $5.52 billion
Sep 15 $0.896
+0.84%
$33.71 billion $6.03 billion
Download