UK Markets close in 6 hrs 41 mins

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0272+0.0163 (+1.62%)
As of 09:47AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20221.06471.06650.99861.02721.02723,077,277,696
24 Jan 20221.12281.12430.95911.06661.06663,237,316,963
23 Jan 20221.06771.16491.05691.12241.12242,362,627,205
22 Jan 20221.12311.15220.93341.06671.06673,930,474,859
21 Jan 20221.25881.27981.10921.12321.12323,009,627,794
20 Jan 20221.34171.42331.25791.25811.25811,686,210,420
19 Jan 20221.46491.53111.33151.34181.34183,304,139,176
18 Jan 20221.59651.63131.41821.46551.46554,287,066,351
17 Jan 20221.40821.59411.39081.59411.59415,285,117,130
16 Jan 20221.29591.42061.29121.40731.40732,436,680,646
15 Jan 20221.29111.31561.25731.29631.2963967,735,764
14 Jan 20221.23341.30651.22711.29091.29091,855,980,787
13 Jan 20221.30471.35101.23321.23321.23322,022,506,483
12 Jan 20221.18561.30631.18561.30451.30451,651,269,250
11 Jan 20221.12791.19361.12561.18511.18511,089,929,557
10 Jan 20221.17381.17891.08021.12811.12811,481,621,292
09 Jan 20221.18771.20401.15351.17391.17391,088,569,809
08 Jan 20221.21151.25271.13811.18751.18751,499,054,949
07 Jan 20221.27991.28241.19321.21151.21151,751,707,653
06 Jan 20221.23521.29461.19341.27981.27981,559,075,484
05 Jan 20221.31191.35091.20271.23601.23601,416,139,355
04 Jan 20221.32151.34971.29951.31171.31171,014,646,349
03 Jan 20221.37761.37761.31581.32161.3216956,659,954
02 Jan 20221.37701.38881.34651.37761.3776881,893,010
01 Jan 20221.31011.37701.30981.37701.3770851,279,685
31 Dec 20211.36051.37921.28741.31021.31021,271,633,462
30 Dec 20211.33271.37651.30001.36041.36041,292,798,472
29 Dec 20211.40201.43611.32851.33081.33081,516,774,796
28 Dec 20211.51511.53801.38141.40231.40232,111,991,275
27 Dec 20211.45581.59071.45211.51291.51291,891,237,484
26 Dec 20211.45351.46831.41081.45601.45601,111,799,397
25 Dec 20211.39421.46071.38521.45351.45351,005,403,101
24 Dec 20211.47391.49031.38351.39241.39241,337,799,712
23 Dec 20211.32881.48951.31111.47471.47472,068,524,292
22 Dec 20211.28031.36681.27831.32801.32801,528,804,985
21 Dec 20211.23641.28941.22911.28091.28091,149,078,005
20 Dec 20211.24341.26071.20271.23821.23821,365,306,484
19 Dec 20211.24241.30941.24181.24471.24471,220,196,479
18 Dec 20211.22051.26721.20191.24251.24251,057,989,368
17 Dec 20211.24071.25871.18791.21991.21991,376,131,289
16 Dec 20211.31181.33101.23681.24051.24051,293,311,594
15 Dec 20211.26631.32931.20721.31181.31181,634,066,534
14 Dec 20211.22451.26991.20141.22281.22281,596,202,685
13 Dec 20211.34791.35781.20261.22531.22531,448,791,702
12 Dec 20211.35221.41201.32181.34731.34731,473,164,555
11 Dec 20211.21341.36221.19511.35421.35421,693,932,686
10 Dec 20211.29181.33191.21001.21171.21171,721,213,997
09 Dec 20211.39371.40791.29041.29041.29041,670,588,001
08 Dec 20211.38091.42371.34351.39711.39711,764,297,116
07 Dec 20211.42321.47751.37061.38191.38192,210,387,832
06 Dec 20211.37921.43901.25791.42541.42542,642,050,277
05 Dec 20211.42061.43661.29051.37811.37813,034,823,821
04 Dec 20211.55841.55861.20511.42071.42074,076,290,725
03 Dec 20211.72071.72851.53261.55661.55662,675,040,145
02 Dec 20211.54771.75691.52161.71541.71543,716,108,059
01 Dec 20211.55281.62241.53461.54771.54771,666,236,481
30 Nov 20211.60211.62841.54981.55491.55491,814,169,292
29 Nov 20211.59451.63611.55991.60251.60251,801,591,216
28 Nov 20211.54671.59851.43361.59291.59292,236,244,253
27 Nov 20211.53201.58581.53201.54611.54611,560,548,721
26 Nov 20211.67641.68541.50201.52841.52843,011,271,612
25 Nov 20211.66731.74891.62091.65131.65133,072,612,884
24 Nov 20211.75121.75241.59421.68641.68641,983,587,289
23 Nov 20211.77831.81761.74511.75051.75051,765,447,419
22 Nov 20211.83831.83981.75981.77661.77661,581,033,619
21 Nov 20211.92291.92291.83631.83981.83981,252,654,509
20 Nov 20211.86461.95591.86061.92171.92171,632,660,169
19 Nov 20211.78721.89441.75661.86481.86481,897,885,322
18 Nov 20211.87631.90851.71091.78831.78832,511,854,943
17 Nov 20211.87781.89331.80531.87551.87552,869,765,024
16 Nov 20212.02112.02111.78651.87721.87723,400,794,601
15 Nov 20212.04122.09472.01482.01562.01561,411,134,707
14 Nov 20212.05212.07002.01212.04092.04091,527,465,250
13 Nov 20212.04622.07952.02372.05312.05312,022,529,448
12 Nov 20212.08222.10301.99412.04582.04582,818,140,241
11 Nov 20212.10182.15252.06362.08552.08553,597,674,965
10 Nov 20212.26892.35951.94462.10182.10186,436,473,948
09 Nov 20212.12622.37592.10752.27352.27357,356,647,142
08 Nov 20212.02192.13842.01162.12442.12443,157,370,460
07 Nov 20212.00702.03621.97822.02192.02191,871,914,235
06 Nov 20211.98532.03991.94682.00662.00661,883,049,324
05 Nov 20211.98472.01901.96371.98621.98622,274,851,985
04 Nov 20212.06462.10101.95641.98491.98493,301,214,469
03 Nov 20211.97142.14461.95082.06372.06374,722,705,987
02 Nov 20211.94981.99651.93481.97141.97142,459,979,881
01 Nov 20211.96502.01531.91801.95001.95002,649,338,831
31 Oct 20211.95592.02221.92311.96501.96502,446,176,744
30 Oct 20212.01222.01701.93241.95741.95742,313,950,989
29 Oct 20211.98742.04471.98252.01222.01222,884,450,462
28 Oct 20211.91222.05461.91081.98821.98824,494,724,914
27 Oct 20212.13792.15441.83341.91321.91325,058,404,282
26 Oct 20212.14392.19962.12902.13882.13882,803,084,142
25 Oct 20212.11982.17632.11572.14412.14412,398,064,828
24 Oct 20212.16682.16972.09542.12342.12342,188,895,748
23 Oct 20212.15602.17482.13482.16682.16682,115,938,187
22 Oct 20212.13752.20872.13342.15422.15422,785,878,320
21 Oct 20212.18962.29642.13472.13662.13663,967,007,331
20 Oct 20212.11132.20622.09512.18602.18603,023,618,047
19 Oct 20212.12822.15562.09662.11302.11303,071,082,063
18 Oct 20212.15782.16992.10992.12832.12832,594,342,479
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...