UK Markets closed

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.3116+0.0007 (+0.23%)
As of 05:38PM UTC. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.31490.31610.31150.31160.3116155,792,880
08 Dec 20220.31030.31560.30810.31480.3148164,158,396
07 Dec 20220.31850.31900.30810.31030.3103224,226,547
06 Dec 20220.31950.32090.31430.31850.3185162,651,156
05 Dec 20220.32270.32880.31730.31950.3195202,743,238
04 Dec 20220.31960.32370.31880.32280.3228174,449,332
03 Dec 20220.31940.32560.31710.31970.3197228,514,876
02 Dec 20220.31450.31980.31180.31940.3194189,604,155
01 Dec 20220.31890.31950.31360.31450.3145205,527,704
30 Nov 20220.30940.32060.30910.31890.3189272,587,134
29 Nov 20220.30670.31240.30500.30940.3094184,241,191
28 Nov 20220.31250.31380.30140.30670.3067268,746,809
27 Nov 20220.31380.31920.31230.31250.3125167,898,046
26 Nov 20220.31500.32190.31220.31380.3138206,097,213
25 Nov 20220.31640.31680.30830.31500.3150205,372,207
24 Nov 20220.31830.32070.31250.31650.3165221,490,892
23 Nov 20220.31200.31920.30990.31830.3183326,001,398
22 Nov 20220.30450.31590.29910.31190.3119303,965,817
21 Nov 20220.31230.31260.29730.30450.3045402,254,597
20 Nov 20220.32850.33070.31110.31230.3123241,625,735
19 Nov 20220.32620.33170.32310.32850.3285160,053,174
18 Nov 20220.32490.33220.32140.32620.3262223,268,757
17 Nov 20220.33240.33400.32000.32490.3249238,288,352
16 Nov 20220.33700.34390.32540.33240.3324279,986,402
15 Nov 20220.33190.34410.33030.33700.3370312,070,544
14 Nov 20220.33010.34060.31590.33180.3318484,659,345
13 Nov 20220.33920.34490.32740.33010.3301405,636,157
12 Nov 20220.35490.35580.33850.33910.3391389,700,815
11 Nov 20220.36900.37300.34340.35470.3547595,121,832
10 Nov 20220.31790.37660.31430.36900.36901,353,707,790
09 Nov 20220.37200.37530.31240.31780.31781,446,651,845
08 Nov 20220.40420.41350.35330.37180.37181,420,168,187
07 Nov 20220.40300.41570.39900.40430.4043554,735,710
06 Nov 20220.42670.43030.40300.40300.4030495,843,423
05 Nov 20220.42150.43620.42080.42670.4267701,622,249
04 Nov 20220.38940.42530.38880.42150.4215909,794,346
03 Nov 20220.38610.39840.38510.38940.3894445,099,982
02 Nov 20220.40140.40770.38230.38610.3861741,360,035
01 Nov 20220.40630.41440.39990.40140.4014452,398,724
31 Oct 20220.40600.41520.39870.40630.4063569,992,895
30 Oct 20220.41990.42120.40040.40600.4060577,564,479
29 Oct 20220.40450.43570.40230.41980.4198855,151,911
28 Oct 20220.38870.41070.38010.40450.4045618,236,710
27 Oct 20220.40350.41430.38850.38870.3887719,088,729
26 Oct 20220.40170.41020.39640.40350.4035761,857,225
25 Oct 20220.35780.41420.35770.40200.40201,215,554,912
24 Oct 20220.36210.36460.35440.35790.3579389,895,509
23 Oct 20220.35140.36330.34660.36210.3621394,201,921
22 Oct 20220.34910.35400.34400.35140.3514345,854,400
21 Oct 20220.34030.34960.33100.34910.3491513,576,018
20 Oct 20220.35000.35550.33770.34030.3403497,190,070
19 Oct 20220.36190.36220.34960.35000.3500430,500,856
18 Oct 20220.37230.37390.35930.36180.3618435,708,572
17 Oct 20220.37030.37530.36660.37230.3723360,241,999
16 Oct 20220.36380.37440.36380.37030.3703337,167,739
15 Oct 20220.36680.36940.36210.36370.3637349,542,728
14 Oct 20220.37760.38850.36200.36690.3669563,104,935
13 Oct 20220.38130.38200.35120.37760.37761,059,234,268
12 Oct 20220.39060.39500.37860.38130.3813470,666,876
11 Oct 20220.40170.40170.38850.39050.3905647,675,205
10 Oct 20220.42310.42630.40180.40180.4018522,186,013
09 Oct 20220.42180.42400.42000.42310.4231280,279,986
08 Oct 20220.42430.42680.42010.42170.4217295,762,328
07 Oct 20220.42870.43030.42240.42430.4243412,845,097
06 Oct 20220.43130.43670.42680.42870.4287429,115,801
05 Oct 20220.43580.43620.42470.43130.4313442,089,311
04 Oct 20220.42800.43720.42590.43580.4358443,212,603
03 Oct 20220.41960.42860.41810.42800.4280454,947,649
02 Oct 20220.43030.43230.41900.41960.4196404,886,268
01 Oct 20220.43440.43620.42900.43030.4303317,805,815
30 Sept 20220.43820.44050.43020.43440.4344562,475,136
29 Sept 20220.43730.43840.42850.43820.4382533,583,651
28 Sept 20220.44180.44250.42640.43730.4373618,645,006
27 Sept 20220.44680.46250.43820.44190.4419683,067,297
26 Sept 20220.44630.45030.43820.44680.4468630,690,579
25 Sept 20220.45160.46180.44020.44620.4462528,836,100
24 Sept 20220.46180.46710.45130.45160.4516582,129,449
23 Sept 20220.45900.47910.44840.46180.46181,025,328,778
22 Sept 20220.44090.46550.43570.45900.4590762,487,961
21 Sept 20220.44200.46180.43250.44120.44121,223,771,049
20 Sept 20220.45350.45410.43880.44190.4419544,680,283
19 Sept 20220.44730.45570.43440.45350.4535776,470,650
18 Sept 20220.48710.48960.44470.44720.4472677,522,389
17 Sept 20220.47420.48770.47310.48720.4872511,814,025
16 Sept 20220.46570.47410.45600.47410.4741558,761,609
15 Sept 20220.48140.48140.46390.46560.4656685,227,625
14 Sept 20220.46390.48570.46300.48140.4814737,527,013
13 Sept 20220.50150.50750.46290.46890.46891,004,511,415
12 Sept 20220.50980.51890.49780.50150.5015856,809,100
11 Sept 20220.51240.51920.50330.50980.5098705,305,295
10 Sept 20220.50280.52350.49640.51240.5124995,666,468
09 Sept 20220.47930.50290.47870.50290.5029858,927,416
08 Sept 20220.47930.48140.46460.47930.4793647,768,733
07 Sept 20220.46300.48160.45550.47930.4793693,147,052
06 Sept 20220.49910.51120.46300.46310.4631982,012,136
05 Sept 20220.50320.50530.48390.49910.4991646,475,147
04 Sept 20220.48040.50580.47680.50310.5031907,968,827
03 Sept 20220.45450.48480.45400.48040.4804778,592,386
02 Sept 20220.45750.46560.44990.45460.4546525,812,957
01 Sept 20220.44670.45850.44250.45750.4575582,859,437
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...