Household bills are due to rise next month

This is how you can reduce costs and save money

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.3711

-0.0007

(-0.18%)

As of 12:51PM UTC. Market open.

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	0.3605	0.3745	0.3552	0.3711	0.3711	608,450,432
22 Mar 2023	0.3712	0.3870	0.3515	0.3606	0.3606	792,747,065
21 Mar 2023	0.3326	0.3843	0.3318	0.3712	0.3712	685,951,110
20 Mar 2023	0.3460	0.3467	0.3321	0.3326	0.3326	322,120,843
19 Mar 2023	0.3377	0.3527	0.3377	0.3460	0.3460	269,005,859
18 Mar 2023	0.3505	0.3566	0.3370	0.3377	0.3377	367,227,473
17 Mar 2023	0.3254	0.3505	0.3226	0.3505	0.3505	413,038,577
16 Mar 2023	0.3248	0.3295	0.3200	0.3254	0.3254	342,137,034
15 Mar 2023	0.3444	0.3480	0.3177	0.3246	0.3246	589,352,992
14 Mar 2023	0.3446	0.3685	0.3392	0.3443	0.3443	594,801,973
13 Mar 2023	0.3316	0.3521	0.3287	0.3446	0.3446	652,883,098
12 Mar 2023	0.3073	0.3315	0.3044	0.3315	0.3315	375,802,348
11 Mar 2023	0.3153	0.3228	0.3045	0.3073	0.3073	444,484,034
10 Mar 2023	0.3097	0.3177	0.2985	0.3153	0.3153	469,881,853
09 Mar 2023	0.3176	0.3214	0.3032	0.3097	0.3097	444,234,076
08 Mar 2023	0.3305	0.3324	0.3157	0.3176	0.3176	293,562,114
07 Mar 2023	0.3309	0.3345	0.3231	0.3305	0.3305	272,117,336
06 Mar 2023	0.3371	0.3384	0.3304	0.3308	0.3308	225,815,313
05 Mar 2023	0.3365	0.3425	0.3353	0.3371	0.3371	171,839,723
04 Mar 2023	0.3428	0.3443	0.3317	0.3365	0.3365	173,055,989
03 Mar 2023	0.3503	0.3507	0.3276	0.3427	0.3427	396,068,284
02 Mar 2023	0.3604	0.3611	0.3460	0.3502	0.3502	245,002,411
01 Mar 2023	0.3525	0.3637	0.3505	0.3604	0.3604	229,659,633
28 Feb 2023	0.3649	0.3676	0.3497	0.3525	0.3525	240,196,843
27 Feb 2023	0.3689	0.3699	0.3588	0.3649	0.3649	232,732,125
26 Feb 2023	0.3624	0.3698	0.3585	0.3690	0.3690	207,684,310
25 Feb 2023	0.3658	0.3673	0.3539	0.3624	0.3624	281,884,667
24 Feb 2023	0.3830	0.3849	0.3598	0.3658	0.3658	396,691,064
23 Feb 2023	0.3889	0.3946	0.3808	0.3830	0.3830	291,434,286
22 Feb 2023	0.3924	0.3927	0.3788	0.3889	0.3889	383,736,395
21 Feb 2023	0.4040	0.4055	0.3878	0.3924	0.3924	387,686,829
20 Feb 2023	0.4002	0.4092	0.3920	0.4040	0.4040	375,569,552
19 Feb 2023	0.4063	0.4116	0.3991	0.4001	0.4001	346,665,034
18 Feb 2023	0.4039	0.4159	0.3985	0.4063	0.4063	314,618,907
17 Feb 2023	0.3879	0.4093	0.3871	0.4039	0.4039	403,546,665
16 Feb 2023	0.4181	0.4192	0.3877	0.3879	0.3879	552,970,408
15 Feb 2023	0.3865	0.4181	0.3826	0.4181	0.4181	478,319,555
14 Feb 2023	0.3596	0.3921	0.3554	0.3864	0.3864	476,431,370
13 Feb 2023	0.3643	0.3655	0.3469	0.3596	0.3596	368,832,511
12 Feb 2023	0.3692	0.3737	0.3611	0.3643	0.3643	241,295,741
11 Feb 2023	0.3587	0.3699	0.3578	0.3692	0.3692	224,047,056
10 Feb 2023	0.3625	0.3654	0.3558	0.3586	0.3586	357,711,042
09 Feb 2023	0.3941	0.3952	0.3589	0.3625	0.3625	486,448,326
08 Feb 2023	0.3992	0.4022	0.3871	0.3940	0.3940	356,894,107
07 Feb 2023	0.3825	0.3993	0.3824	0.3992	0.3992	371,684,529
06 Feb 2023	0.3925	0.4024	0.3816	0.3824	0.3824	343,275,735
05 Feb 2023	0.3997	0.4017	0.3843	0.3925	0.3925	340,587,829
04 Feb 2023	0.4042	0.4052	0.3983	0.3997	0.3997	264,897,945
03 Feb 2023	0.3975	0.4064	0.3968	0.4043	0.4043	379,100,047
02 Feb 2023	0.3972	0.4129	0.3957	0.3976	0.3976	551,818,110
01 Feb 2023	0.3909	0.4011	0.3727	0.3972	0.3972	488,339,901
31 Jan 2023	0.3725	0.3966	0.3694	0.3909	0.3909	466,045,236
30 Jan 2023	0.3967	0.3976	0.3686	0.3725	0.3725	398,952,288
29 Jan 2023	0.3823	0.3987	0.3782	0.3963	0.3963	328,417,772
28 Jan 2023	0.3890	0.3972	0.3797	0.3824	0.3824	354,272,484
27 Jan 2023	0.3801	0.3893	0.3705	0.3890	0.3890	360,985,598
26 Jan 2023	0.3733	0.3866	0.3722	0.3801	0.3801	481,117,555
25 Jan 2023	0.3593	0.3786	0.3484	0.3734	0.3734	396,421,939
24 Jan 2023	0.3754	0.3825	0.3583	0.3593	0.3593	382,547,334
23 Jan 2023	0.3766	0.3824	0.3710	0.3755	0.3755	526,544,110
22 Jan 2023	0.3690	0.3855	0.3640	0.3766	0.3766	604,497,889
21 Jan 2023	0.3646	0.3794	0.3592	0.3690	0.3690	609,231,750
20 Jan 2023	0.3390	0.3648	0.3347	0.3646	0.3646	365,358,670
19 Jan 2023	0.3268	0.3425	0.3267	0.3391	0.3391	252,071,129
18 Jan 2023	0.3458	0.3546	0.3268	0.3268	0.3268	461,982,437
17 Jan 2023	0.3501	0.3560	0.3457	0.3458	0.3458	296,246,243
16 Jan 2023	0.3504	0.3627	0.3407	0.3500	0.3500	398,812,791
15 Jan 2023	0.3526	0.3532	0.3400	0.3504	0.3504	358,086,150
14 Jan 2023	0.3457	0.3690	0.3431	0.3526	0.3526	747,126,617
13 Jan 2023	0.3298	0.3493	0.3248	0.3458	0.3458	365,604,016
12 Jan 2023	0.3275	0.3338	0.3182	0.3298	0.3298	497,343,610
11 Jan 2023	0.3225	0.3229	0.3087	0.3227	0.3227	323,983,138
10 Jan 2023	0.3171	0.3245	0.3091	0.3225	0.3225	415,469,645
09 Jan 2023	0.2954	0.3409	0.2954	0.3171	0.3171	957,174,794
08 Jan 2023	0.2770	0.2952	0.2750	0.2952	0.2952	391,160,515
07 Jan 2023	0.2787	0.2800	0.2728	0.2771	0.2771	166,488,086
06 Jan 2023	0.2691	0.2794	0.2681	0.2787	0.2787	326,480,796
05 Jan 2023	0.2677	0.2703	0.2641	0.2691	0.2691	175,511,469
04 Jan 2023	0.2528	0.2696	0.2522	0.2677	0.2677	289,945,179
03 Jan 2023	0.2538	0.2551	0.2505	0.2528	0.2528	153,555,529
02 Jan 2023	0.2498	0.2558	0.2474	0.2538	0.2538	159,328,803
01 Jan 2023	0.2464	0.2498	0.2442	0.2498	0.2498	113,369,989
31 Dec 2022	0.2456	0.2517	0.2444	0.2465	0.2465	144,122,815
30 Dec 2022	0.2441	0.2460	0.2403	0.2456	0.2456	159,952,057
29 Dec 2022	0.2484	0.2485	0.2411	0.2441	0.2441	214,425,739
28 Dec 2022	0.2604	0.2608	0.2480	0.2484	0.2484	209,596,269
27 Dec 2022	0.2653	0.2660	0.2575	0.2604	0.2604	164,331,309
26 Dec 2022	0.2593	0.2653	0.2580	0.2653	0.2653	151,542,330
25 Dec 2022	0.2594	0.2599	0.2553	0.2593	0.2593	118,238,326
24 Dec 2022	0.2594	0.2604	0.2574	0.2594	0.2594	90,666,010
23 Dec 2022	0.2565	0.2623	0.2558	0.2594	0.2594	178,906,111
22 Dec 2022	0.2532	0.2568	0.2482	0.2565	0.2565	174,290,867
21 Dec 2022	0.2590	0.2592	0.2492	0.2532	0.2532	204,481,179
20 Dec 2022	0.2530	0.2615	0.2522	0.2590	0.2590	187,028,227
19 Dec 2022	0.2663	0.2693	0.2511	0.2529	0.2529	225,101,432
18 Dec 2022	0.2669	0.2707	0.2640	0.2663	0.2663	178,941,855
17 Dec 2022	0.2640	0.2672	0.2603	0.2669	0.2669	336,512,356
16 Dec 2022	0.3002	0.3011	0.2618	0.2641	0.2641	415,410,448
15 Dec 2022	0.3081	0.3085	0.2984	0.3002	0.3002	221,898,095
14 Dec 2022	0.3129	0.3152	0.3068	0.3081	0.3081	255,357,209
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,511.10-55.74(-0.74%)

FTSE 25018,691.77-66.02(-0.35%)

AIM804.38+0.23(+0.03%)

GBP/EUR1.1283-0.0012(-0.11%)

GBP/USD1.2276+0.0009(+0.0737%)

BTC-GBP22,485.76-546.84(-2.37%)

Household bills are due to rise next month

Cardano USD (ADA-USD)

FTSE 100
7,511.10
-55.74(-0.74%)

FTSE 250
18,691.77
-66.02(-0.35%)

AIM
804.38
+0.23(+0.03%)

GBP/EUR
1.1283
-0.0012(-0.11%)

GBP/USD
1.2276
+0.0009(+0.0737%)

BTC-GBP
22,485.76
-546.84(-2.37%)