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

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.1110-0.0161 (-0.76%)
As of 2:31AM BST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20212.11062.11102.09982.11102.11103,091,058,432
Oct 19, 2021------
Oct 18, 20212.15782.16992.10992.12832.12832,594,342,479
Oct 17, 20212.17762.18772.09662.15702.15702,044,782,419
Oct 16, 20212.21562.24772.17172.17772.17772,415,050,040
Oct 15, 20212.17302.24062.13912.21472.21473,419,909,583
Oct 14, 20212.18722.22192.15892.17042.17042,171,800,205
Oct 13, 20212.11942.19682.08962.18912.18913,088,601,173
Oct 12, 20212.17352.17362.07562.11922.11923,467,823,586
Oct 11, 20212.19192.24942.12202.17342.17342,386,202,338
Oct 10, 20212.26732.27622.17412.19722.19722,036,732,421
Oct 09, 20212.23452.29752.22162.26662.26661,953,066,446
Oct 08, 20212.27802.30922.22372.23722.23721,977,478,611
Oct 07, 20212.21002.36972.15362.27702.27703,265,277,489
Oct 06, 20212.23312.25002.11692.21222.21222,719,301,133
Oct 05, 20212.18922.25662.18162.23312.23312,090,074,822
Oct 04, 20212.25182.25322.15582.18922.18922,249,001,043
Oct 03, 20212.24932.30762.22392.25292.25292,331,706,759
Oct 02, 20212.25452.32042.19542.25152.25152,911,039,833
Oct 01, 20212.11622.27402.09632.25812.25813,235,813,427
Sep 30, 20212.06662.13412.05352.11452.11452,621,620,164
Sep 29, 20212.03902.14472.02302.06572.06572,869,486,117
Sep 28, 20212.13322.17222.03002.03912.03913,092,923,646
Sep 27, 20212.21202.27162.13402.13592.13592,990,138,100
Sep 26, 20212.30242.30242.15352.20852.20854,143,032,820
Sep 25, 20212.27942.45812.24122.30152.30156,081,076,538
Sep 24, 20212.32902.34502.07742.28132.28136,064,304,812
Sep 23, 20212.25972.34462.18352.33092.33093,463,572,829
Sep 22, 20211.98432.26621.97092.26622.26624,876,595,304
Sep 21, 20212.07982.22451.92331.98701.98706,063,428,617
Sep 20, 20212.28342.28981.98942.06402.06405,935,941,714
Sep 19, 20212.37002.39192.26542.28232.28232,224,777,431
Sep 18, 20212.34742.43582.31352.37002.37002,118,771,218
Sep 17, 20212.41842.44172.32672.34642.34642,448,833,581
Sep 16, 20212.50392.51302.38362.42102.42103,323,103,389
Sep 15, 20212.39732.57832.36432.50162.50164,185,888,557
Sep 14, 20212.40322.43252.32802.39562.39563,934,706,576
Sep 13, 20212.58282.59032.31572.40072.40076,214,066,598
Sep 12, 20212.64132.78312.51122.58172.58178,111,330,870
Sep 11, 20212.38522.79612.37552.63392.63398,670,619,500
Sep 10, 20212.51772.58572.30282.38592.38596,130,460,769
Sep 09, 20212.40672.62112.38712.51772.51776,031,548,418
Sep 08, 20212.50692.56452.21152.47502.47508,032,727,286
Sep 07, 20212.83282.87252.04102.50252.502511,700,337,851
Sep 06, 20212.91162.92622.80402.83192.83194,625,766,871
Sep 05, 20212.83142.95502.82642.91082.91084,259,327,908
Sep 04, 20212.96642.96642.81022.83282.83284,675,923,261
Sep 03, 20212.95933.02942.90762.96822.96825,244,576,777
Sep 02, 20212.86983.09922.83982.96342.96347,376,031,836
Sep 01, 20212.76992.90262.72632.87082.87084,652,638,822
Aug 31, 20212.73762.87792.70652.77252.77255,085,983,512
Aug 30, 20212.85072.88522.72432.73322.73325,221,151,798
Aug 29, 20212.85002.93632.73032.85602.85605,290,685,515
Aug 28, 20212.94732.94872.78252.84752.84755,503,772,825
Aug 27, 20212.53182.94442.49872.94422.94428,077,144,313
Aug 26, 20212.74122.78352.47382.53552.53556,555,135,612
Aug 25, 20212.72562.79602.60882.73812.73816,920,886,097
Aug 24, 20212.92002.94742.59832.72112.72119,395,142,433
Aug 23, 20212.70862.96742.69382.91742.91749,761,269,047
Aug 22, 20212.43692.71862.43372.71372.71376,726,764,969
Aug 21, 20212.45722.52902.38762.43542.43544,710,945,373
Aug 20, 20212.43782.57532.37862.45772.45778,323,304,733
Aug 19, 20212.10552.44992.04792.42812.42818,287,149,082
Aug 18, 20211.92452.16131.88772.10862.10864,919,304,569
Aug 17, 20212.07232.14101.91281.92661.92663,862,425,430
Aug 16, 20212.16792.19552.05172.07942.07944,479,074,279
Aug 15, 20212.18992.24842.03962.16922.16925,964,077,684
Aug 14, 20212.13832.25042.09362.19172.19177,965,959,274
Aug 13, 20211.83282.14591.82842.13612.13617,661,020,085
Aug 12, 20211.79581.86681.68411.82391.82395,590,812,297
Aug 11, 20211.67791.89441.67071.79801.79806,144,078,169
Aug 10, 20211.47531.69961.45861.67261.67263,460,499,377
Aug 09, 20211.42661.49861.39441.47761.47761,821,319,632
Aug 08, 20211.47311.49431.40861.42781.42781,977,739,378
Aug 07, 20211.40251.48461.39671.47071.47072,489,155,525
Aug 06, 20211.38621.42411.36371.40181.40181,882,912,649
Aug 05, 20211.37691.39731.34051.38611.38611,722,512,650
Aug 04, 20211.36981.39251.32441.37661.37661,899,638,009
Aug 03, 20211.30941.38271.26321.36501.36502,100,675,041
Aug 02, 20211.31581.34961.29681.31011.31011,431,593,693
Aug 01, 20211.32001.38671.30031.31771.31771,862,585,305
Jul 31, 20211.30991.33241.28891.32231.32231,312,376,664
Jul 30, 20211.28581.31741.25051.30901.30901,556,740,433
Jul 29, 20211.28651.29911.26101.28411.28411,466,954,743
Jul 28, 20211.28081.31661.26001.28351.28351,793,329,178
Jul 27, 20211.25591.31481.21541.27841.27842,145,865,207
Jul 26, 20211.22871.39901.22441.25851.25853,004,669,560
Jul 25, 20211.23361.23841.19161.22851.22851,036,357,455
Jul 24, 20211.20711.24801.19901.23351.23351,227,752,700
Jul 23, 20211.18621.20701.14771.20631.20631,215,895,311
Jul 22, 20211.17031.20671.15211.18621.18621,494,732,916
Jul 21, 20211.05431.22111.03821.16811.16812,074,843,118
Jul 20, 20211.12281.13461.02141.05631.05631,782,242,052
Jul 19, 20211.18201.19091.11721.12111.12111,061,358,016
Jul 18, 20211.17291.21601.17081.18371.18371,354,296,229
Jul 17, 20211.17161.19371.15271.17231.17231,487,211,065
Jul 16, 20211.22501.24411.16891.17371.17371,626,548,127
Jul 15, 20211.26371.28771.20741.22321.22321,637,907,431
Jul 14, 20211.26491.28751.20041.26231.26231,647,061,755
Jul 13, 20211.31401.32111.25081.26511.26511,243,604,284
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement