Australia markets open in 1 hour 5 minutes

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.337694+0.004160 (+1.25%)
As of 10:52PM UTC. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 20240.3339070.3386000.3281100.3376940.337694250,388,560
17 Sept 20240.3303050.3428380.3288970.3339130.333913209,019,175
16 Sept 20240.3385240.3385460.3269670.3303060.330306211,465,289
15 Sept 20240.3544800.3559970.3357220.3385230.338523195,851,407
14 Sept 20240.3609000.3617540.3525680.3544800.354480160,253,934
13 Sept 20240.3562930.3645480.3507820.3609000.360900222,228,805
12 Sept 20240.3530540.3604630.3527800.3562930.356293256,108,848
11 Sept 20240.3434770.3564250.3305060.3530540.353054263,880,950
10 Sept 20240.3434060.3454370.3378730.3434770.343477186,507,920
09 Sept 20240.3386540.3483820.3385140.3434060.343406257,206,648
08 Sept 20240.3250710.3405810.3241640.3386590.338659212,278,974
07 Sept 20240.3147190.3276200.3147130.3250730.325073171,441,808
06 Sept 20240.3250620.3313210.3051040.3147180.314718341,107,574
05 Sept 20240.3235240.3391510.3201730.3250620.325062302,516,707
04 Sept 20240.3185440.3291020.3082930.3235240.323524320,645,799
03 Sept 20240.3359660.3394090.3185510.3185510.318551228,558,971
02 Sept 20240.3317400.3369620.3257050.3359680.335968232,651,288
01 Sept 20240.3453510.3456340.3288620.3317400.331740212,136,963
31 Aug 20240.3471540.3501150.3450370.3453520.345352120,909,139
30 Aug 20240.3570490.3615800.3388230.3471540.347154297,382,538
29 Aug 20240.3501910.3673550.3498720.3570410.357041263,189,476
28 Aug 20240.3505110.3601890.3420300.3501920.350192316,985,233
27 Aug 20240.3669520.3724910.3462690.3505110.350511307,613,758
26 Aug 20240.3849760.3876760.3669550.3669570.366957288,310,031
25 Aug 20240.3940100.3940260.3787120.3849790.384979271,365,361
24 Aug 20240.3915260.4011770.3884840.3940070.394007259,095,804
23 Aug 20240.3765380.3922830.3742170.3915360.391536360,713,833
22 Aug 20240.3690600.3771940.3647390.3765360.376536253,221,746
21 Aug 20240.3436850.3772660.3434780.3690590.369059369,934,783
20 Aug 20240.3367840.3481540.3362320.3436850.343685232,812,455
19 Aug 20240.3348310.3375450.3288420.3367530.336753205,948,260
18 Aug 20240.3368870.3395980.3337960.3348310.334831147,715,225
17 Aug 20240.3304720.3386040.3285150.3368860.336886164,578,014
16 Aug 20240.3253530.3449530.3210190.3304720.330472333,621,595
15 Aug 20240.3354560.3413680.3214840.3253530.325353243,240,095
14 Aug 20240.3401460.3451940.3324370.3354550.335455206,602,286
13 Aug 20240.3389770.3446560.3318900.3401540.340154208,538,494
12 Aug 20240.3283190.3439780.3280520.3389770.338977276,146,893
11 Aug 20240.3462920.3562750.3280370.3283220.328322203,353,395
10 Aug 20240.3485470.3517650.3452730.3462890.346289155,114,866
09 Aug 20240.3518140.3538700.3375080.3485470.348547275,869,404
08 Aug 20240.3237010.3530630.3203170.3518140.351814326,623,648
07 Aug 20240.3307820.3405820.3170710.3236980.323698346,795,316
06 Aug 20240.3131560.3361400.3125150.3307820.330782401,715,322
05 Aug 20240.3439380.3454690.2798860.3131550.3131551,211,794,401
04 Aug 20240.3641060.3669930.3355690.3439380.343938317,908,629
03 Aug 20240.3638220.3724840.3503500.3640950.364095309,403,901
02 Aug 20240.3927060.3942630.3602890.3638220.363822391,092,412
01 Aug 20240.3887740.3950750.3699960.3927060.392706348,062,632
31 July 20240.4016770.4074010.3879600.3887730.388773282,132,846
30 July 20240.4040080.4069770.3960820.4016800.401680277,821,308
29 July 20240.4073870.4264370.4037830.4040140.404014328,634,235
28 July 20240.4181950.4202870.4056000.4073870.407387261,455,853
27 July 20240.4177460.4286850.4141010.4181980.418198430,162,296
26 July 20240.3946720.4195720.3945860.4177470.417747265,380,415
25 July 20240.4068470.4078740.3828250.3946710.394671359,539,415
24 July 20240.4100890.4208730.4046860.4068470.406847335,809,825
23 July 20240.4265470.4292990.4046250.4100970.410097348,574,391
22 July 20240.4460570.4494010.4253440.4265470.426547546,207,226
21 July 20240.4376370.4484730.4189580.4460770.446077333,865,949
20 July 20240.4390330.4416720.4288130.4376370.437637250,105,075
19 July 20240.4238980.4427650.4159310.4390340.439034340,393,258
18 July 20240.4366900.4486640.4208140.4239060.423906338,163,499
17 July 20240.4382260.4552230.4367240.4367480.436748389,017,769
16 July 20240.4454920.4521940.4273860.4381890.438189485,890,791
15 July 20240.4323690.4455820.4321660.4455820.445582466,472,243
14 July 20240.4414370.4444950.4261650.4323480.432348355,552,828
13 July 20240.4165270.4451800.4123210.4414150.441415365,695,869
12 July 20240.3958360.4176590.3942590.4165240.416524354,134,954
11 July 20240.3888030.4041310.3856380.3958170.395817313,288,172
10 July 20240.3753710.3896230.3725130.3888350.388835251,166,038
09 July 20240.3689650.3805430.3637780.3753280.375328272,785,226
08 July 20240.3466450.3788750.3333430.3690070.369007506,143,395
07 July 20240.3711840.3711840.3458930.3466180.346618254,988,837
06 July 20240.3499080.3729360.3485420.3712210.371221288,462,471
05 July 20240.3627130.3627130.3209550.3498850.349885772,752,357
04 July 20240.4067210.4126320.3628590.3628590.362859575,895,856
03 July 20240.4177840.4219100.4012980.4067380.406738391,834,481
02 July 20240.4028770.4187830.4028500.4177750.417775260,819,618
01 July 20240.3921350.4075620.3914720.4029070.402907256,575,826
30 June 20240.3839680.3932330.3791940.3921920.392192194,815,973
29 June 20240.3854150.4020240.3837950.3839650.383965230,567,794
28 June 20240.3907090.3951710.3851920.3854260.385426296,816,495
27 June 20240.3847510.3932040.3780690.3907010.390701254,822,331
26 June 20240.3918610.3945340.3837330.3847500.384750258,516,129
25 June 20240.3777550.3967340.3773670.3918590.391859262,214,296
24 June 20240.3802250.3809000.3666630.3777650.377765385,357,807
23 June 20240.3847940.3922950.3803030.3803030.380303202,392,727
22 June 20240.3760510.3895920.3719370.3848120.384812241,766,850
21 June 20240.3842480.3903420.3746080.3760520.376052272,257,203
20 June 20240.3837910.3967900.3790140.3842440.384244286,206,619
19 June 20240.3835650.3972490.3809620.3837910.383791295,424,813
18 June 20240.4017260.4022160.3665770.3835800.383580593,952,964
17 June 20240.4163880.4199870.3936550.4017580.401758385,694,374
16 June 20240.4137240.4181280.4101050.4163790.416379172,902,870
15 June 20240.4116860.4150510.4089050.4136950.413695209,246,354
14 June 20240.4211780.4241210.4034100.4116830.411683370,827,765
13 June 20240.4378180.4386430.4197530.4211850.421185385,849,589
12 June 20240.4219010.4438050.4159930.4377960.437796451,504,328
11 June 20240.4404650.4409380.4145310.4218910.421891600,659,902
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...