Australia markets close in 3 hours 1 minute

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.1583+0.0016 (+1.02%)
As of 1:57AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20200.15670.15830.15350.15830.15832,067,059,072
01 Dec 2020------
30 Nov 20200.16660.17280.16060.17130.17132,151,589,401
29 Nov 20200.16490.17060.15760.16660.16661,731,327,207
28 Nov 20200.14110.17160.13960.16480.16481,932,319,047
27 Nov 20200.13830.14460.13140.14100.14101,505,708,870
26 Nov 20200.15510.16020.12340.13830.13832,523,183,035
25 Nov 20200.16630.17490.14990.15520.15521,773,041,978
24 Nov 20200.15360.18210.15360.16630.16632,566,224,959
23 Nov 20200.14480.15820.14250.15350.15352,203,606,417
22 Nov 20200.13290.15270.12020.14480.14482,294,032,111
21 Nov 20200.11820.13360.11680.13290.13291,385,060,441
20 Nov 20200.10590.11820.10580.11820.1182688,553,865
19 Nov 20200.10640.10770.10450.10590.1059590,674,104
18 Nov 20200.10960.11150.10350.10640.1064692,683,323
17 Nov 20200.10550.11200.10510.10960.1096622,568,575
16 Nov 20200.10050.10490.09970.10400.1040400,498,894
15 Nov 20200.10420.10510.09880.10050.1005358,303,857
14 Nov 20200.10640.10680.10170.10420.1042432,474,021
13 Nov 20200.10450.10780.10410.10640.1064477,838,893
12 Nov 20200.10600.10650.10280.10450.1045634,274,545
11 Nov 20200.10580.10840.10550.10600.1060631,585,357
10 Nov 20200.10530.10860.10390.10580.1058700,753,239
09 Nov 20200.10660.10800.10150.10530.1053802,272,881
08 Nov 20200.10140.10830.10020.10660.1066625,787,081
07 Nov 20200.10910.11320.09940.10140.1014861,840,303
06 Nov 20200.09700.10970.09670.10910.1091717,731,179
05 Nov 20200.09540.09760.09220.09700.0970554,496,501
04 Nov 20200.09340.09600.09210.09540.09541,041,738,045
03 Nov 20200.09210.09380.08800.09340.0934859,629,132
02 Nov 20200.09820.09990.09180.09210.0921817,756,720
01 Nov 20200.09310.09850.09290.09820.0982609,565,848
31 Oct 20200.09340.09530.09220.09310.0931662,592,018
30 Oct 20200.09540.09560.09040.09340.0934855,782,606
29 Oct 20200.09900.10070.09500.09540.0954883,054,979
28 Oct 20200.10280.10330.09560.09900.0990876,721,856
27 Oct 20200.10310.10550.10210.10280.1028913,522,301
26 Oct 20200.10640.10740.09940.10310.1031880,221,833
24 Oct 20200.10810.10870.10620.10640.1064722,743,351
23 Oct 20200.10810.10970.10750.10810.1081868,194,496
22 Oct 20200.11070.11180.10560.10810.10811,110,973,426
21 Oct 20200.10610.11240.10550.11060.1106933,335,640
20 Oct 20200.10250.10830.10180.10620.1062779,410,098
19 Oct 20200.10860.10880.10120.10250.1025707,955,235
18 Oct 20200.10740.11090.10620.10870.1087490,775,169
17 Oct 20200.10600.10760.10530.10740.1074432,851,134
16 Oct 20200.10420.10700.10340.10610.1061472,005,226
15 Oct 20200.10670.10730.10250.10410.1041553,561,875
14 Oct 20200.10720.10760.10500.10660.1066562,197,282
13 Oct 20200.10930.11220.10570.10730.1073713,264,192
12 Oct 20200.11000.11410.10830.10890.1089823,217,250
11 Oct 20200.10650.11310.10270.11000.1100821,299,646
10 Oct 20200.10490.10890.10440.10650.1065797,480,085
09 Oct 20200.10150.11050.10140.10500.1050923,715,999
08 Oct 20200.09620.10250.09540.10180.1018521,111,427
07 Oct 20200.09390.09680.09090.09620.0962457,557,890
06 Oct 20200.09290.09440.09010.09390.0939420,412,929
05 Oct 20200.09760.09850.09220.09290.0929783,688,997
04 Oct 20200.09630.09880.09630.09770.0977432,817,915
03 Oct 20200.09370.09680.09290.09630.0963482,409,858
02 Oct 20200.09290.09520.09260.09370.0937334,059,453
01 Oct 20200.09790.09980.09050.09290.0929602,540,074
30 Sep 20200.10120.10430.09600.09790.0979499,813,016
29 Sep 20200.10110.10130.09730.10110.1011396,298,081
28 Sep 20200.10070.10330.09790.10110.1011450,401,208
27 Sep 20200.10120.10650.10050.10070.1007573,226,385
26 Sep 20200.09560.10230.09490.10120.1012495,061,616
25 Sep 20200.09690.09950.09300.09550.0955438,309,287
24 Sep 20200.08290.09820.08280.09690.0969657,875,487
23 Sep 20200.07680.08360.07610.08290.0829373,385,375
22 Sep 20200.08180.08270.07640.07680.0768294,814,764
21 Sep 20200.08040.08300.07990.08180.0818316,907,647
20 Sep 20200.08950.09030.07840.08040.0804566,692,193
19 Sep 20200.09170.09220.08840.08940.0894682,896,131
18 Sep 20200.09090.09310.09060.09170.0917617,795,834
17 Sep 20200.09420.09420.09000.09110.0911699,241,250
16 Sep 20200.09170.09450.09110.09420.0942825,621,808
15 Sep 20200.09340.09370.08990.09160.0916822,410,832
14 Sep 20200.09680.09790.09330.09350.0935813,329,600
13 Sep 20200.09490.09820.09360.09680.0968851,692,143
12 Sep 20200.09760.09980.09290.09490.0949771,663,332
11 Sep 20200.09710.09870.09530.09760.0976699,214,252
10 Sep 20200.09720.09750.09330.09700.0970771,197,364
09 Sep 20200.09340.09970.09340.09720.0972809,239,666
08 Sep 20200.09110.09570.08980.09330.0933572,617,714
07 Sep 20200.09320.09660.08890.09100.0910610,082,646
06 Sep 20200.09310.09380.08690.09330.0933463,220,961
05 Sep 20200.08990.09520.08680.09310.0931454,580,262
04 Sep 20200.10240.10400.08740.08990.0899481,176,027
03 Sep 20200.09600.10400.09410.10240.1024514,623,980
02 Sep 20200.11550.11640.09560.09620.0962486,369,862
01 Sep 20200.12550.12650.11200.11560.1156427,391,906
31 Aug 20200.12260.12740.12000.12540.1254451,299,015
30 Aug 20200.11750.12640.11360.12270.1227453,559,242
29 Aug 20200.11670.11840.11430.11740.1174297,044,001
28 Aug 20200.10950.11760.10880.11670.1167315,465,775
27 Aug 20200.10690.11080.10640.10950.1095275,672,159
26 Aug 20200.11530.11610.10440.10680.1068361,935,073
25 Aug 20200.11330.11780.11130.11530.1153314,761,939
24 Aug 20200.12450.12460.10840.11330.1133431,857,368
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...