UK markets closed

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.537460+0.002364 (+0.44%)
As of 03:51PM UTC. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20220.5382470.5465980.5353750.5374600.537460832,239,296
10 Aug 20220.5139920.5378860.5040610.5370930.537093816,259,967
09 Aug 20220.5366560.5370850.5076410.5140520.514052636,681,258
08 Aug 20220.5274880.5484070.5236330.5365960.536596782,794,306
07 Aug 20220.5113720.5366640.5076680.5274700.527470495,713,645
06 Aug 20220.5175640.5214680.5112060.5112560.511256370,884,770
05 Aug 20220.4995820.5184270.4995140.5175030.517503536,832,135
04 Aug 20220.5009750.5104200.4948890.4996680.499668499,753,654
03 Aug 20220.4968660.5157430.4902360.5009880.500988553,477,710
02 Aug 20220.5139070.5146100.4902210.4968330.496833709,947,033
01 Aug 20220.5170510.5257330.5025310.5141230.514123647,889,797
31 Jul 20220.5255930.5425360.5149510.5170200.517020875,157,898
30 Jul 20220.5232190.5512180.5119810.5255760.5255761,247,885,850
29 Jul 20220.5132280.5440840.5083330.5233350.5233351,601,170,272
28 Jul 20220.5105800.5229480.4921120.5133280.5133281,404,871,202
27 Jul 20220.4677130.5105530.4598250.5105530.5105531,108,377,917
26 Jul 20220.4762980.4766040.4521050.4676070.467607753,266,177
25 Jul 20220.5137630.5148120.4762370.4762500.476250747,132,740
24 Jul 20220.5173600.5340740.5106320.5138140.513814910,596,091
23 Jul 20220.4837270.5175320.4755160.5173680.517368837,188,756
22 Jul 20220.5000910.5106430.4789040.4839460.483946783,147,406
21 Jul 20220.4910710.5014480.4772350.5000980.500098929,201,777
20 Jul 20220.5158010.5460000.4892680.4910430.4910431,559,480,054
19 Jul 20220.4920780.5245940.4746070.5157680.5157681,558,576,681
18 Jul 20220.4474150.4972460.4463830.4925430.4925431,514,608,156
17 Jul 20220.4573180.4650610.4437900.4473530.447353695,937,971
16 Jul 20220.4424450.4579270.4324580.4572300.457230653,009,372
15 Jul 20220.4411150.4515600.4339680.4424560.442456739,541,229
14 Jul 20220.4380570.4444190.4177410.4410250.441025861,474,952
13 Jul 20220.4178810.4397300.4064370.4381080.438108977,278,539
12 Jul 20220.4355810.4409060.4174350.4179280.417928707,915,451
11 Jul 20220.4631810.4631810.4338650.4355200.435520737,643,033
10 Jul 20220.4787710.4794290.4570670.4632200.463220612,314,122
09 Jul 20220.4672900.4842650.4664910.4787600.478760666,827,059
08 Jul 20220.4778170.4909170.4619160.4673110.467311827,327,238
07 Jul 20220.4622100.4819450.4615570.4778120.477812619,107,061
06 Jul 20220.4576680.4642910.4491150.4621790.462179622,551,308
05 Jul 20220.4695690.4706730.4454400.4576320.457632766,706,338
04 Jul 20220.4556120.4732090.4453010.4696440.469644808,524,892
03 Jul 20220.4563210.4588820.4445460.4555870.455587439,469,536
02 Jul 20220.4481800.4605920.4423320.4563510.456351494,852,064
01 Jul 20220.4593120.4703120.4444100.4480890.448089796,619,668
30 Jun 20220.4656020.4667360.4361850.4588490.458849903,962,268
29 Jun 20220.4696730.4759160.4604630.4655090.465509769,352,065
28 Jun 20220.4855710.4965440.4682280.4696710.469671724,759,074
27 Jun 20220.4895580.5076150.4786200.4857900.485790709,992,597
26 Jun 20220.4988760.5240370.4894260.4896530.489653842,528,877
25 Jun 20220.4992330.5069430.4795170.4989460.498946649,820,170
24 Jun 20220.4801990.5088160.4770450.4992240.499224945,924,412
23 Jun 20220.4586520.4822210.4580400.4802920.480292711,554,788
22 Jun 20220.4795060.4809960.4579430.4585680.458568818,977,392
21 Jun 20220.4922700.5097280.4773180.4792040.4792041,018,828,248
20 Jun 20220.4844030.5079650.4628860.4922610.4922611,096,263,588
19 Jun 20220.4559700.4872260.4372130.4843640.4843641,050,008,285
18 Jun 20220.4873670.4946690.4234190.4561820.4561821,214,101,657
17 Jun 20220.4751830.5027390.4734780.4873920.487392872,710,309
16 Jun 20220.5335290.5440170.4690180.4750220.4750221,226,235,066
15 Jun 20220.4841600.5367920.4501040.5332960.5332962,335,125,416
14 Jun 20220.4632510.5174030.4385370.4843860.4843862,241,209,963
13 Jun 20220.4961000.4964630.4392060.4631330.4631332,551,895,485
12 Jun 20220.5529770.5599300.4968610.4968610.4968611,474,640,183
11 Jun 20220.5742680.6136610.5464970.5527770.5527771,232,257,018
10 Jun 20220.6328630.6350830.5739320.5742160.5742161,170,021,356
09 Jun 20220.6416490.6552160.6277460.6329200.6329201,166,081,755
08 Jun 20220.6154850.6660990.6109540.6416140.6416141,636,846,100
07 Jun 20220.6093400.6419930.5748470.6154450.6154451,450,579,665
06 Jun 20220.5672070.6434520.5666080.6093280.6093281,417,826,128
05 Jun 20220.5660910.5795530.5563980.5670900.567090478,128,224
04 Jun 20220.5599570.5705700.5480880.5660690.566069559,861,766
03 Jun 20220.5878360.6032900.5414860.5596580.559658910,186,327
02 Jun 20220.5526360.5958110.5504440.5877950.5877951,257,661,647
01 Jun 20220.6254170.6299770.5408090.5527500.5527501,404,107,650
31 May 20220.5700000.6823130.5696360.6252540.6252543,269,050,143
30 May 20220.4811340.5749560.4780830.5700730.5700731,185,015,742
29 May 20220.4647320.4818410.4573800.4811260.481126444,269,488
28 May 20220.4581760.4674490.4497080.4647640.464764448,858,644
27 May 20220.4806430.4828710.4473670.4555070.455507922,413,717
26 May 20220.5139530.5201080.4663680.4808830.480883909,554,798
25 May 20220.5212420.5314620.5082890.5138770.513877589,015,500
24 May 20220.5126870.5242590.4959570.5212240.521224678,125,877
23 May 20220.5424840.5578050.5094330.5126050.512605753,004,177
22 May 20220.5283440.5470170.5233930.5426180.542618489,742,264
21 May 20220.5179050.5363900.5114240.5283140.528314428,041,383
20 May 20220.5333640.5434110.5031380.5179070.517907722,609,837
19 May 20220.5054990.5442490.4956110.5333210.533321939,230,823
18 May 20220.5780570.5844990.5056150.5056150.505615933,793,601
17 May 20220.5566960.5978860.5543840.5780770.578077935,138,863
16 May 20220.5975690.6084650.5478120.5567160.5567161,291,715,346
15 May 20220.5393860.5978840.5165460.5975000.5975001,090,431,332
14 May 20220.5289420.5542250.4914350.5393580.5393581,178,703,676
13 May 20220.4734180.6010880.4699810.5288770.5288771,946,134,960
12 May 20220.5129990.5454980.4065290.4737460.4737462,798,263,564
11 May 20220.6287720.6575710.4846100.5128000.5128002,692,548,110
10 May 20220.6099720.6985200.5906880.6289630.6289632,372,592,084
09 May 20220.7395090.7532330.6100880.6100880.6100882,306,123,277
08 May 20220.7620530.7638690.7292720.7395630.7395631,085,127,147
07 May 20220.7833520.7851160.7506570.7618820.761882801,558,914
06 May 20220.7910650.7983150.7657420.7833590.7833591,312,283,636
05 May 20220.8970610.9041110.7781410.7911520.7911521,802,128,590
04 May 20220.7711070.8976610.7696380.8969420.8969421,516,023,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...