Advertisement
Advertisement
U.S. Markets close in 5 hrs 59 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.5361-0.0185 (-3.34%)
As of 01:59PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20220.55730.57980.53310.53610.53611,018,964,416
Aug 16, 20220.55100.56930.54920.55790.5579734,187,541
Aug 15, 20220.57040.58100.54560.55120.5512876,107,175
Aug 14, 20220.55980.59390.55760.57030.57031,180,283,864
Aug 13, 20220.54070.56640.53870.55980.5598930,190,208
Aug 12, 20220.53120.54140.52200.54080.5408538,287,825
Aug 11, 20220.53710.54660.52990.53130.5313819,277,170
Aug 10, 20220.51400.53790.50410.53710.5371816,259,967
Aug 09, 20220.53670.53710.50760.51410.5141636,681,258
Aug 08, 20220.52750.54840.52360.53660.5366782,794,306
Aug 07, 20220.51140.53670.50770.52750.5275495,713,645
Aug 06, 20220.51760.52150.51120.51130.5113370,884,770
Aug 05, 20220.49960.51840.49950.51750.5175536,832,135
Aug 04, 20220.50100.51040.49490.49970.4997499,753,654
Aug 03, 20220.49690.51570.49020.50100.5010553,477,710
Aug 02, 20220.51390.51460.49020.49680.4968709,947,033
Aug 01, 20220.51710.52570.50250.51410.5141647,889,797
Jul 31, 20220.52560.54250.51500.51700.5170875,157,898
Jul 30, 20220.52320.55120.51200.52560.52561,247,885,850
Jul 29, 20220.51320.54410.50830.52330.52331,601,170,272
Jul 28, 20220.51060.52290.49210.51330.51331,404,871,202
Jul 27, 20220.46770.51060.45980.51060.51061,108,377,917
Jul 26, 20220.47630.47660.45210.46760.4676753,266,177
Jul 25, 20220.51380.51480.47620.47620.4762747,132,740
Jul 24, 20220.51740.53410.51060.51380.5138910,596,091
Jul 23, 20220.48370.51750.47550.51740.5174837,188,756
Jul 22, 20220.50010.51060.47890.48390.4839783,147,406
Jul 21, 20220.49110.50140.47720.50010.5001929,201,777
Jul 20, 20220.51580.54600.48930.49100.49101,559,480,054
Jul 19, 20220.49210.52460.47460.51580.51581,558,576,681
Jul 18, 20220.44740.49720.44640.49250.49251,514,608,156
Jul 17, 20220.45730.46510.44380.44740.4474695,937,971
Jul 16, 20220.44240.45790.43250.45720.4572653,009,372
Jul 15, 20220.44110.45160.43400.44250.4425739,541,229
Jul 14, 20220.43810.44440.41770.44100.4410861,474,952
Jul 13, 20220.41790.43970.40640.43810.4381977,278,539
Jul 12, 20220.43560.44090.41740.41790.4179707,915,451
Jul 11, 20220.46320.46320.43390.43550.4355737,643,033
Jul 10, 20220.47880.47940.45710.46320.4632612,314,122
Jul 09, 20220.46730.48430.46650.47880.4788666,827,059
Jul 08, 20220.47780.49090.46190.46730.4673827,327,238
Jul 07, 20220.46220.48190.46160.47780.4778619,107,061
Jul 06, 20220.45770.46430.44910.46220.4622622,551,308
Jul 05, 20220.46960.47070.44540.45760.4576766,706,338
Jul 04, 20220.45560.47320.44530.46960.4696808,524,892
Jul 03, 20220.45630.45890.44450.45560.4556439,469,536
Jul 02, 20220.44820.46060.44230.45640.4564494,852,064
Jul 01, 20220.45930.47030.44440.44810.4481796,619,668
Jun 30, 20220.46560.46670.43620.45880.4588903,962,268
Jun 29, 20220.46970.47590.46050.46550.4655769,352,065
Jun 28, 20220.48560.49650.46820.46970.4697724,759,074
Jun 27, 20220.48960.50760.47860.48580.4858709,992,597
Jun 26, 20220.49890.52400.48940.48970.4897842,528,877
Jun 25, 20220.49920.50690.47950.49890.4989649,820,170
Jun 24, 20220.48020.50880.47700.49920.4992945,924,412
Jun 23, 20220.45870.48220.45800.48030.4803711,554,788
Jun 22, 20220.47950.48100.45790.45860.4586818,977,392
Jun 21, 20220.49230.50970.47730.47920.47921,018,828,248
Jun 20, 20220.48440.50800.46290.49230.49231,096,263,588
Jun 19, 20220.45600.48720.43720.48440.48441,050,008,285
Jun 18, 20220.48740.49470.42340.45620.45621,214,101,657
Jun 17, 20220.47520.50270.47350.48740.4874872,710,309
Jun 16, 20220.53350.54400.46900.47500.47501,226,235,066
Jun 15, 20220.48420.53680.45010.53330.53332,335,125,416
Jun 14, 20220.46330.51740.43850.48440.48442,241,209,963
Jun 13, 20220.49610.49650.43920.46310.46312,551,895,485
Jun 12, 20220.55300.55990.49690.49690.49691,474,640,183
Jun 11, 20220.57430.61370.54650.55280.55281,232,257,018
Jun 10, 20220.63290.63510.57390.57420.57421,170,021,356
Jun 09, 20220.64160.65520.62770.63290.63291,166,081,755
Jun 08, 20220.61550.66610.61100.64160.64161,636,846,100
Jun 07, 20220.60930.64200.57480.61540.61541,450,579,665
Jun 06, 20220.56720.64350.56660.60930.60931,417,826,128
Jun 05, 20220.56610.57960.55640.56710.5671478,128,224
Jun 04, 20220.56000.57060.54810.56610.5661559,861,766
Jun 03, 20220.58780.60330.54150.55970.5597910,186,327
Jun 02, 20220.55260.59580.55040.58780.58781,257,661,647
Jun 01, 20220.62540.63000.54080.55270.55271,404,107,650
May 31, 20220.57000.68230.56960.62530.62533,269,050,143
May 30, 20220.48110.57500.47810.57010.57011,185,015,742
May 29, 20220.46470.48180.45740.48110.4811444,269,488
May 28, 20220.45820.46740.44970.46480.4648448,858,644
May 27, 20220.48060.48290.44740.45550.4555922,413,717
May 26, 20220.51400.52010.46640.48090.4809909,554,798
May 25, 20220.52120.53150.50830.51390.5139589,015,500
May 24, 20220.51270.52430.49600.52120.5212678,125,877
May 23, 20220.54250.55780.50940.51260.5126753,004,177
May 22, 20220.52830.54700.52340.54260.5426489,742,264
May 21, 20220.51790.53640.51140.52830.5283428,041,383
May 20, 20220.53340.54340.50310.51790.5179722,609,837
May 19, 20220.50550.54420.49560.53330.5333939,230,823
May 18, 20220.57810.58450.50560.50560.5056933,793,601
May 17, 20220.55670.59790.55440.57810.5781935,138,863
May 16, 20220.59760.60850.54780.55670.55671,291,715,346
May 15, 20220.53940.59790.51650.59750.59751,090,431,332
May 14, 20220.52890.55420.49140.53940.53941,178,703,676
May 13, 20220.47340.60110.47000.52890.52891,946,134,960
May 12, 20220.51300.54550.40650.47370.47372,798,263,564
May 11, 20220.62880.65760.48460.51280.51282,692,548,110
May 10, 20220.61000.69850.59070.62900.62902,372,592,084
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement