UK Markets closed

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.9371-0.2696 (-12.22%)
As of 6:29PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20212.30952.30951.93711.93711.937112,275,279,872
16 May 20212.17142.46182.01332.30912.309112,524,150,427
15 May 20212.00662.37181.96652.17402.174015,517,858,774
14 May 20211.92732.04211.81722.00482.00487,654,204,712
13 May 20211.56841.96991.50531.93371.933714,513,419,580
12 May 20211.76351.81891.55281.55281.55285,338,469,590
11 May 20211.64171.77811.59671.76411.76415,428,571,804
10 May 20211.76611.82261.52931.64471.64476,463,330,466
09 May 20211.62031.82981.57601.77061.77068,065,503,275
08 May 20211.65451.65451.56411.61961.61963,959,173,109
07 May 20211.64871.74531.53021.65351.65357,324,573,761
06 May 20211.47811.69951.43381.65011.650110,679,657,004
05 May 20211.27101.49341.26081.47551.47554,797,068,102
04 May 20211.36291.36571.25891.27411.27413,342,089,371
03 May 20211.32691.37981.32251.36201.36202,398,404,765
02 May 20211.35141.35491.29561.32681.32681,994,291,745
01 May 20211.35241.36741.31911.35311.35312,030,816,121
30 Apr 20211.30621.36901.28781.35241.35242,691,072,833
29 Apr 20211.33711.41031.26791.30801.30803,997,566,407
28 Apr 20211.30601.34821.23521.33571.33572,981,476,668
27 Apr 20211.23761.32981.22501.30691.30692,985,492,683
26 Apr 20211.09021.24991.08211.23401.23403,201,086,934
25 Apr 20211.10271.14611.02281.08831.08832,465,672,138
24 Apr 20211.15881.19631.09701.10141.10143,566,224,272
23 Apr 20211.14581.16560.93521.15571.15577,196,378,408
22 Apr 20211.20391.27741.11761.14701.14704,693,396,292
21 Apr 20211.26771.28651.20081.20671.20674,078,624,181
20 Apr 20211.19461.28071.13061.26591.26594,855,633,657
19 Apr 20211.27801.32241.17421.19801.19805,665,978,234
18 Apr 20211.38621.39771.09901.27551.27557,454,680,286
17 Apr 20211.41381.45621.36811.38491.38494,058,018,559
16 Apr 20211.47961.51901.33991.41691.41695,692,183,858
15 Apr 20211.45381.49481.41541.48161.48165,337,358,369
14 Apr 20211.41101.55781.35301.45541.45549,596,107,540
13 Apr 20211.31491.43771.28381.41181.41185,896,543,066
12 Apr 20211.26621.34661.26551.31611.31614,918,248,258
11 Apr 20211.21841.29231.20081.26671.26673,636,786,442
10 Apr 20211.20351.25191.19631.21881.21882,481,275,568
09 Apr 20211.21951.22901.19491.20351.20351,678,933,673
08 Apr 20211.17611.22381.17321.21941.21942,315,835,365
07 Apr 20211.25551.29111.16511.17511.17514,771,395,490
06 Apr 20211.21431.34091.19541.25541.25546,301,229,656
05 Apr 20211.19161.22671.17651.21431.21432,992,739,340
04 Apr 20211.17301.19971.16631.19141.19142,166,855,013
03 Apr 20211.19631.24421.17161.17331.17333,355,350,115
02 Apr 20211.18921.24591.18761.19651.19652,909,026,267
01 Apr 20211.19361.20771.18411.18921.18922,309,789,364
31 Mar 20211.21371.21371.16771.19331.19333,190,463,748
30 Mar 20211.20261.23371.19161.21331.21332,517,422,843
29 Mar 20211.19101.22801.18151.20251.20252,554,597,106
28 Mar 20211.17681.21961.16931.19111.19112,397,009,015
27 Mar 20211.21411.23631.16311.17661.17663,106,871,131
26 Mar 20211.10141.27911.09901.21401.21406,325,795,912
25 Mar 20211.07451.15301.05591.10161.10165,732,698,268
24 Mar 20211.12131.16371.05661.07501.07503,759,287,517
23 Mar 20211.10931.17421.08801.12161.12164,609,407,772
22 Mar 20211.18921.20851.08961.10991.10994,058,067,310
21 Mar 20211.20641.24431.16471.18911.18914,064,084,726
20 Mar 20211.30151.31331.20651.20651.20654,316,999,916
19 Mar 20211.23861.34241.19601.30221.30227,970,282,917
18 Mar 20211.37841.47321.23741.23901.239011,392,835,545
17 Mar 20211.24361.41931.20671.37871.378710,046,495,757
16 Mar 20211.03321.25891.00431.24301.24309,502,962,157
15 Mar 20211.05861.06891.00761.03351.03354,545,451,677
14 Mar 20211.10301.10301.05921.05921.05923,738,147,940
13 Mar 20211.03891.18290.99311.10331.10335,871,086,057
12 Mar 20211.12481.12811.03281.03911.03914,224,893,050
11 Mar 20211.13441.13831.11161.12481.12483,633,460,869
10 Mar 20211.19511.20471.12401.13501.13504,215,428,913
09 Mar 20211.11811.21491.11331.19521.19525,317,733,184
08 Mar 20211.13291.17621.10791.11811.11813,557,114,309
07 Mar 20211.13081.14231.10831.13341.13344,204,795,553
06 Mar 20211.16751.18071.09011.13101.13105,348,048,000
05 Mar 20211.11461.19511.04121.16851.16857,325,099,027
04 Mar 20211.21641.22971.06921.11491.11497,164,490,224
03 Mar 20211.22571.26351.21421.21661.21664,937,160,428
02 Mar 20211.29361.29961.18871.22561.22568,118,255,105
01 Mar 20211.30981.34241.23931.29241.29249,775,330,112
28 Feb 20211.32361.36111.16611.30811.308115,732,556,180
27 Feb 20211.24211.47671.23411.32491.324919,141,980,288
26 Feb 20211.08081.29000.99511.24111.241114,884,142,108
25 Feb 20211.05131.17271.01801.07911.07918,248,286,269
24 Feb 20210.95501.07480.90261.05171.05178,481,334,623
23 Feb 20211.09881.13370.82410.95470.954711,201,900,117
22 Feb 20211.10041.13420.85151.09921.099210,562,051,438
21 Feb 20211.12161.14991.07931.10051.10057,042,361,463
20 Feb 20210.92751.19400.91691.12301.123011,454,890,463
19 Feb 20210.91430.94380.88530.92760.92764,582,877,242
18 Feb 20210.89090.95690.89090.91410.91414,918,032,801
17 Feb 20210.87090.89600.82650.89090.89095,841,828,077
16 Feb 20210.86070.90420.84090.87100.87106,948,621,245
15 Feb 20210.84780.90820.71710.86100.86108,979,888,269
14 Feb 20210.90630.91460.81520.84840.84847,159,401,195
13 Feb 20210.92540.94990.83300.90570.90577,532,474,269
12 Feb 20210.92710.94510.87110.92560.92568,035,829,512
11 Feb 20210.93080.97330.87190.92770.927710,627,183,208
10 Feb 20210.70350.94390.70350.93030.930312,667,653,584
09 Feb 20210.68210.70900.66940.70350.70355,885,048,711
08 Feb 20210.66240.71940.63430.68250.68259,056,514,740
07 Feb 20210.62880.70250.58690.66320.663211,252,055,619
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...