Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
0.245553+0.000058 (+0.02%)
As of 08:11AM UTC. Market open.
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20230.2460730.2461070.2447950.2455530.24555363,848,752
Sep 23, 2023------
Sep 22, 2023------
Sep 21, 2023------
Sep 20, 2023------
Sep 19, 20230.2517410.2575440.2512280.2552600.255260105,915,013
Sep 18, 20230.2473270.2558680.2451210.2517430.251743123,063,381
Sep 17, 20230.2504310.2511670.2458000.2473160.24731685,817,848
Sep 16, 20230.2506000.2536050.2488670.2504360.25043688,723,252
Sep 15, 20230.2511860.2546780.2457050.2506430.250643126,290,025
Sep 14, 20230.2488840.2522650.2469280.2511810.251181111,430,594
Sep 13, 20230.2458690.2497150.2439240.2488840.248884103,707,077
Sep 12, 20230.2418680.2513310.2411020.2458700.245870120,715,898
Sep 11, 20230.2490400.2493820.2376260.2418730.241873135,478,337
Sep 10, 20230.2534950.2534950.2454610.2490520.249052130,899,937
Sep 09, 20230.2543780.2556320.2533710.2534920.25349258,257,359
Sep 08, 20230.2577400.2591080.2530270.2543700.254370100,457,117
Sep 07, 20230.2576700.2591310.2534120.2577200.257720112,745,360
Sep 06, 20230.2576210.2592660.2533980.2576670.257667116,742,728
Sep 05, 20230.2561460.2582560.2543690.2576140.25761491,567,308
Sep 04, 20230.2557990.2594660.2540100.2561460.25614696,786,285
Sep 03, 20230.2562420.2566130.2535930.2557930.25579399,655,432
Sep 02, 20230.2551880.2571970.2542740.2562300.256230116,288,308
Sep 01, 20230.2553680.2585590.2526790.2551850.255185174,494,416
Aug 31, 20230.2656760.2661640.2525240.2553730.255373203,402,067
Aug 30, 20230.2724640.2728220.2613970.2656540.265654217,687,329
Aug 29, 20230.2674210.2785740.2605640.2724490.272449338,279,148
Aug 28, 20230.2634530.2676060.2587750.2674340.267434162,632,681
Aug 27, 20230.2609550.2649410.2603130.2634460.263446144,926,713
Aug 26, 20230.2610750.2616140.2584550.2609530.260953131,669,884
Aug 25, 20230.2658840.2700640.2597070.2610800.261080226,745,372
Aug 24, 20230.2679730.2710210.2625590.2658840.265884166,177,312
Aug 23, 20230.2583710.2692840.2582490.2679650.267965193,068,301
Aug 22, 20230.2631460.2632800.2523030.2583660.258366212,444,186
Aug 21, 20230.2707040.2718840.2616470.2631790.263179182,615,915
Aug 20, 20230.2683860.2725450.2653820.2707090.270709147,916,643
Aug 19, 20230.2638990.2694390.2610200.2683780.268378144,989,107
Aug 18, 20230.2559830.2667780.2556050.2638920.263892268,892,871
Aug 17, 20230.2745250.2778560.2457950.2559580.255958352,479,738
Aug 16, 20230.2818170.2826070.2676500.2745320.274532246,639,932
Aug 15, 20230.2906160.2906450.2780450.2818170.281817188,931,464
Aug 14, 20230.2895290.2920740.2878160.2906110.290611136,047,668
Aug 13, 20230.2918340.2931970.2877770.2895310.289531138,807,073
Aug 12, 20230.2934480.2943290.2910760.2918370.291837116,090,863
Aug 11, 20230.2961470.2971670.2925240.2934500.293450134,863,796
Aug 10, 20230.3011580.3013330.2960910.2961300.296130193,645,057
Aug 09, 20230.2977730.3018820.2964890.3011400.301140237,656,101
Aug 08, 20230.2903090.3020920.2896150.2977450.297745325,442,761
Aug 07, 20230.2920800.2951840.2844060.2902960.290296261,829,458
Aug 06, 20230.2936340.2953140.2907980.2920820.292082162,499,505
Aug 05, 20230.2933880.2936650.2904660.2936290.293629171,376,888
Aug 04, 20230.2925190.2968810.2908990.2933880.293388209,059,217
Aug 03, 20230.2993930.3010240.2909190.2925760.292576308,202,642
Aug 02, 20230.3099980.3112680.2990130.2993890.299389225,428,320
Aug 01, 20230.3074850.3099510.2991270.3099510.309951255,356,878
Jul 31, 20230.3155820.3177200.3068950.3074880.307488193,109,898
Jul 30, 20230.3127570.3178060.3073790.3156330.315633184,419,569
Jul 29, 20230.3101970.3142480.3092650.3127650.312765150,822,871
Jul 28, 20230.3075190.3126960.3067450.3102010.310201146,065,281
Jul 27, 20230.3066010.3130250.3059860.3075250.307525168,357,194
Jul 26, 20230.3040050.3103000.3008850.3066410.306641211,751,643
Jul 25, 20230.3053070.3073430.3023310.3040170.304017177,902,317
Jul 24, 20230.3171600.3185960.3014310.3053090.305309245,375,061
Jul 23, 20230.3098410.3185270.3083780.3171630.317163168,560,213
Jul 22, 20230.3133160.3148100.3073560.3097720.309772179,065,530
Jul 21, 20230.3160450.3180630.3110680.3132920.313292207,721,960
Jul 20, 20230.3234600.3315600.3113450.3160930.316093412,101,582
Jul 19, 20230.3077020.3258420.3074090.3235130.323513451,977,716
Jul 18, 20230.3124400.3135900.3024350.3073990.307399287,022,077
Jul 17, 20230.3148930.3194660.3066270.3124890.312489273,592,230
Jul 16, 20230.3263670.3274440.3136470.3148840.314884298,667,636
Jul 15, 20230.3287800.3373710.3255530.3263650.326365265,031,790
Jul 14, 20230.3574850.3747100.3193420.3288010.328801852,132,416
Jul 13, 20230.2887800.3584700.2864450.3576580.3576581,078,757,677
Jul 12, 20230.2928200.2948450.2859020.2887580.288758174,629,627
Jul 11, 20230.2880000.2937240.2880000.2928180.292818198,400,377
Jul 10, 20230.2845980.2925860.2796140.2879910.287991257,987,869
Jul 09, 20230.2906440.2915080.2837670.2845910.284591182,219,306
Jul 08, 20230.2845190.2922050.2826720.2906510.290651207,964,892
Jul 07, 20230.2796560.2852170.2779540.2845250.284525208,453,044
Jul 06, 20230.2844620.2933530.2770930.2797000.279700288,260,059
Jul 05, 20230.2926200.2956000.2812900.2844710.284471231,548,975
Jul 04, 20230.2963340.3009480.2912900.2926150.292615234,604,743
Jul 03, 20230.2920420.2993090.2911650.2963110.296311196,367,871
Jul 02, 20230.2923520.2930930.2877690.2920550.292055193,472,138
Jul 01, 20230.2869570.2928080.2827500.2923400.292340227,531,987
Jun 30, 20230.2755050.2983100.2726540.2869560.286956517,537,042
Jun 29, 20230.2671620.2778700.2670080.2755640.275564195,764,456
Jun 28, 20230.2865260.2867850.2649100.2671690.267169277,304,805
Jun 27, 20230.2803540.2891080.2793310.2865200.286520196,600,613
Jun 26, 20230.2923090.2924600.2782550.2803540.280354211,210,054
Jun 25, 20230.2900020.3030870.2891180.2923250.292325225,729,335
Jun 24, 20230.2964850.2972660.2859370.2900120.290012208,155,226
Jun 23, 20230.2903430.3022380.2880630.2964820.296482245,002,154
Jun 22, 20230.2869860.3043000.2861790.2903130.290313340,493,541
Jun 21, 20230.2703300.2886320.2693980.2870000.287000343,644,852
Jun 20, 20230.2630970.2703980.2532310.2703290.270329214,174,021
Jun 19, 20230.2609680.2632450.2579100.2630480.263048142,015,570
Jun 18, 20230.2669230.2686640.2602030.2609630.260963136,453,692
Jun 17, 20230.2631870.2729140.2611640.2669280.266928171,716,790
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement