Cardano Historical Data

ADA Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.747
-1.75%
$ 28.76 billion $ 5.28 billion
May 12 $ 0.743
-7.64%
$ 28.75 billion $ 6.33 billion
May 5 $ 0.84
+24.14%
$ 30.41 billion $ 5.69 billion
Apr 28 $ 0.677
-3.78%
$ 25.57 billion $ 4.55 billion
Apr 21 $ 0.703
+13.43%
$ 26.56 billion $ 4.53 billion
Apr 14 $ 0.628
-1.61%
$ 23.4 billion $ 2.85 billion
Apr 7 $ 0.659
+14.91%
$ 24.08 billion $ 5.67 billion
Mar 31 $ 0.574
-13.22%
$ 21.64 billion $ 4.54 billion
Mar 24 $ 0.674
-5.11%
$ 24.92 billion $ 4.77 billion
Mar 17 $ 0.701
-0.64%
$ 26.75 billion $ 3.82 billion
Mar 10 $ 0.748
+3.60%
$ 26.58 billion $ 6.04 billion
Mar 3 $ 0.805
-29.11%
$ 27.16 billion $ 17.66 billion
Feb 24 $ 1.14
+47.34%
$ 42.73 billion $ 9.74 billion
Feb 17 $ 0.774
+0.29%
$ 28.99 billion $ 3.73 billion
Feb 10 $ 0.782
+14.52%
$ 29.01 billion $ 4.64 billion
Feb 3 $ 0.701
-12.84%
$ 25.64 billion $ 7.49 billion
Jan 27 $ 0.805
-15.68%
$ 30.22 billion $ 5.01 billion
Jan 20 $ 0.977
-1.59%
$ 35.83 billion $ 7.13 billion
Jan 13 $ 1.1
+14.05%
$ 37.27 billion $ 9.01 billion
Jan 6 $ 0.995
-8.80%
$ 36.31 billion $ 7.67 billion
Dec 30 $ 1.07
+24.62%
$ 40.92 billion $ 6.29 billion
Dec 23 $ 0.889
+0.62%
$ 32.19 billion $ 4.29 billion
Dec 16 $ 0.905
-17.68%
$ 33.1 billion $ 10.37 billion
Dec 9 $ 1.06
-11.16%
$ 41.18 billion $ 11.9 billion
Dec 2 $ 1.21
+5.23%
$ 44.69 billion $ 18.61 billion
Nov 25 $ 1.15
+12.73%
$ 43.07 billion $ 13.74 billion
Nov 18 $ 1.07
+51.69%
$ 38.18 billion $ 17.55 billion
Nov 11 $ 0.741
+25.52%
$ 26.25 billion $ 14.63 billion
Nov 4 $ 0.495
+48.09%
$ 22.06 billion $ 3.28 billion
Oct 28 $ 0.334
-1.66%
$ 12.48 billion $ 1.71 billion
Oct 21 $ 0.334
-8.54%
$ 12.69 billion $ 1.64 billion
Oct 14 $ 0.365
+4.72%
$ 13.61 billion $ 1.6 billion
Oct 7 $ 0.353
-1.15%
$ 12.99 billion $ 1.11 billion
Sep 30 $ 0.351
-11.73%
$ 13.31 billion $ 1.58 billion
Sep 23 $ 0.401
+14.00%
$ 14.8 billion $ 1.55 billion
Sep 16 $ 0.358
+5.91%
$ 13.09 billion $ 1.24 billion
Sep 9 $ 0.354
+4.58%
$ 12.59 billion $ 1.22 billion
Sep 2 $ 0.325
-1.95%
$ 12.6 billion $ 1.44 billion
Aug 26 $ 0.331
-13.81%
$ 12.32 billion $ 1.64 billion
Aug 19 $ 0.393
+17.70%
$ 14.28 billion $ 1.56 billion
Aug 12 $ 0.337
+2.78%
$ 12.41 billion $ 1.25 billion
Aug 5 $ 0.346
+0.56%
$ 12.16 billion $ 2.51 billion
Jul 29 $ 0.344
-15.61%
$ 12.75 billion $ 1.97 billion
Jul 22 $ 0.417
-6.51%
$ 15.1 billion $ 2.26 billion
Jul 15 $ 0.437
+1.30%
$ 16.55 billion $ 2.1 billion
Jul 8 $ 0.442
+27.50%
$ 15.99 billion $ 1.92 billion
Jul 1 $ 0.371
-5.44%
$ 12.82 billion $ 2.3 billion
Jun 24 $ 0.384
+1.03%
$ 14.52 billion $ 1.67 billion
Jun 17 $ 0.385
-7.71%
$ 14.06 billion $ 1.99 billion
Jun 10 $ 0.414
-6.82%
$ 15.4 billion $ 2.49 billion