ADA-USD - Cardano USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20200.12390.12390.12170.12240.1224642,652,288
Jul 09, 2020------
Jul 08, 20200.11750.13660.11550.12990.12991,161,107,597
Jul 07, 20200.10500.11880.10310.11760.1176575,537,073
Jul 06, 20200.09820.10560.09730.10520.1052336,062,177
Jul 05, 20200.10000.10000.09440.09820.0982262,132,088
Jul 04, 20200.09670.10060.09610.10000.1000325,220,889
Jul 03, 20200.09430.10150.09270.09650.0965449,087,829
Jul 02, 20200.09690.09690.08910.09430.0943416,119,935
Jul 01, 20200.08310.09610.08250.09600.0960411,496,623
Jun 30, 20200.08380.08500.08200.08310.0831208,687,716
Jun 29, 20200.08040.08430.08030.08390.0839275,593,606
Jun 28, 20200.07770.08140.07630.08040.0804188,871,400
Jun 27, 20200.08060.08120.07610.07770.0777148,184,221
Jun 26, 20200.08170.08200.07990.08060.0806163,378,517
Jun 25, 20200.08260.08350.07950.08170.0817207,010,907
Jun 24, 20200.08300.08700.08060.08260.0826302,220,208
Jun 23, 20200.08340.08400.08150.08290.0829184,078,790
Jun 22, 20200.07850.08360.07840.08360.0836202,271,174
Jun 21, 20200.07930.08090.07830.07850.0785151,949,750
Jun 20, 20200.07960.08040.07740.07930.0793167,247,006
Jun 19, 20200.08210.08210.07900.07960.0796211,649,408
Jun 18, 20200.08340.08450.08040.08220.0822244,522,788
Jun 17, 20200.07910.08370.07760.08340.0834294,705,845
Jun 16, 20200.07840.07970.07710.07910.0791216,508,724
Jun 15, 20200.07670.07990.06980.07840.0784330,333,741
Jun 14, 20200.07910.07920.07640.07670.0767142,625,976
Jun 13, 20200.07960.07970.07760.07900.0790161,430,428
Jun 12, 20200.07540.08070.07520.07960.0796244,019,082
Jun 11, 20200.08350.08510.07430.07540.0754321,763,381
Jun 10, 20200.08340.08380.08000.08350.0835326,625,303
Jun 09, 20200.08640.08650.08340.08340.0834213,123,819
Jun 08, 20200.08670.08700.08460.08640.0864212,837,063
Jun 07, 20200.08600.08860.08300.08670.0867317,140,969
Jun 06, 20200.08540.08720.08520.08600.0860230,814,839
Jun 05, 20200.08910.08920.08430.08540.0854357,717,348
Jun 04, 20200.08540.09010.08440.08900.0890593,406,534
Jun 03, 20200.07850.08570.07740.08540.0854558,410,068
Jun 02, 20200.08100.08240.07400.07850.0785588,732,846
Jun 01, 20200.07420.08240.07370.08120.0812681,780,739
May 31, 20200.07690.08600.07260.07440.0744848,945,702
May 30, 20200.06480.07730.06380.07700.0770591,436,389
May 29, 20200.06460.06670.06290.06470.0647393,626,086
May 28, 20200.05510.06720.05500.06460.0646368,087,319
May 27, 20200.05350.05590.05320.05520.0552185,161,265
May 26, 20200.05390.05420.05200.05340.0534162,232,160
May 25, 20200.05220.05430.05110.05400.0540183,914,563
May 24, 20200.05530.05600.05260.05260.0526108,565,176
May 23, 20200.05580.05640.05450.05530.0553131,277,191
May 22, 20200.05230.05690.05150.05580.0558224,368,473
May 21, 20200.05690.05750.05060.05220.0522228,349,552
May 20, 20200.05650.05730.05460.05690.0569203,310,636
May 19, 20200.05420.05690.05290.05640.0564186,581,379
May 18, 20200.05130.05480.05110.05430.0543182,874,558
May 17, 20200.05090.05210.05090.05130.0513115,459,525
May 16, 20200.05040.05120.05010.05090.0509123,913,484
May 15, 20200.05090.05180.05000.05050.0505142,644,324
May 14, 20200.05140.05190.05050.05090.0509144,469,842
May 13, 20200.05040.05200.04970.05150.0515148,356,780
May 12, 20200.04810.05090.04790.05040.0504170,879,029
May 11, 20200.04770.04950.04550.04810.0481206,327,743
May 10, 20200.05170.05170.04500.04770.0477227,335,947
May 09, 20200.05230.05300.05150.05170.0517141,642,170
May 08, 20200.05110.05350.05100.05230.0523172,647,716
May 07, 20200.04970.05150.04890.05110.0511143,479,708
May 06, 20200.04930.05110.04900.04980.0498131,357,244
May 05, 20200.04970.05050.04900.04940.0494128,066,777
May 04, 20200.04900.05020.04650.04970.0497172,243,659
May 03, 20200.05100.05170.04830.04890.0489139,890,791
May 02, 20200.05120.05150.04990.05100.0510128,138,136
May 01, 20200.04780.05200.04780.05130.0513169,546,436
Apr 30, 20200.05170.05430.04760.04780.0478242,494,651
Apr 29, 20200.04720.05200.04700.05170.0517192,508,665
Apr 28, 20200.04660.04810.04630.04720.0472144,584,234
Apr 27, 20200.04590.04770.04460.04660.0466168,989,553
Apr 26, 20200.04240.04620.04220.04590.0459150,611,026
Apr 25, 20200.04190.04370.04140.04240.0424101,619,888
Apr 24, 20200.04060.04380.04060.04190.0419176,233,805
Apr 23, 20200.03660.04180.03650.04060.0406162,468,133
Apr 22, 20200.03470.03670.03450.03660.036678,891,247
Apr 21, 20200.03420.03500.03400.03470.034786,348,514
Apr 20, 20200.03580.03670.03420.03420.034294,301,264
Apr 19, 20200.03660.03680.03560.03580.035887,523,446
Apr 18, 20200.03460.03680.03460.03660.036689,893,450
Apr 17, 20200.03440.03490.03430.03460.034679,385,032
Apr 16, 20200.03190.03460.03120.03440.0344101,314,082
Apr 15, 20200.03300.03370.03180.03190.031968,238,170
Apr 14, 20200.03310.03370.03280.03300.033074,633,336
Apr 13, 20200.03380.03380.03210.03310.033184,000,833
Apr 12, 20200.03330.03470.03310.03380.033873,751,090
Apr 11, 20200.03320.03400.03280.03340.033475,648,110
Apr 10, 20200.03620.03620.03250.03320.033295,977,717
Apr 09, 20200.03630.03660.03560.03620.036286,398,496
Apr 08, 20200.03510.03660.03510.03630.0363100,892,760
Apr 07, 20200.03570.03690.03480.03510.0351117,230,378
Apr 06, 20200.03200.03560.03190.03560.0356117,138,444
Apr 05, 20200.03250.03260.03170.03200.032064,845,688
Apr 04, 20200.03230.03260.03190.03250.032589,146,986
Apr 03, 20200.03200.03270.03170.03230.032389,797,915
Apr 02, 20200.03080.03310.03080.03200.0320106,987,595
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...