Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.421500

+0.016157

(+3.99%)

As of 05:54AM UTC. Market open.

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	0.425606	0.428442	0.419345	0.421500	0.421500	551,748,160
05 Dec 2023	-	-	-	-	-	-
04 Dec 2023	0.395192	0.414550	0.394861	0.406811	0.406811	554,694,756
03 Dec 2023	0.397821	0.402323	0.388564	0.395155	0.395155	305,052,507
02 Dec 2023	0.384204	0.397844	0.383415	0.397798	0.397798	255,637,811
01 Dec 2023	0.375891	0.385247	0.374483	0.384202	0.384202	248,849,205
30 Nov 2023	0.381803	0.382576	0.372702	0.375895	0.375895	267,025,029
29 Nov 2023	0.385633	0.388801	0.378548	0.381776	0.381776	256,880,751
28 Nov 2023	0.378341	0.388115	0.370489	0.385624	0.385624	273,962,828
27 Nov 2023	0.388113	0.391786	0.372034	0.378359	0.378359	254,570,208
26 Nov 2023	0.394788	0.395569	0.381164	0.388185	0.388185	234,557,830
25 Nov 2023	0.386220	0.395703	0.385702	0.394811	0.394811	215,322,275
24 Nov 2023	0.386695	0.397344	0.384995	0.386213	0.386213	350,870,124
23 Nov 2023	0.380676	0.387142	0.378037	0.386675	0.386675	241,703,105
22 Nov 2023	0.358470	0.387055	0.357429	0.380660	0.380660	306,716,799
21 Nov 2023	0.380713	0.389326	0.357300	0.358631	0.358631	449,348,189
20 Nov 2023	0.384529	0.399276	0.379106	0.380682	0.380682	393,879,761
19 Nov 2023	0.377688	0.385366	0.370262	0.384525	0.384525	308,083,348
18 Nov 2023	0.366795	0.377729	0.351022	0.377694	0.377694	350,054,655
17 Nov 2023	0.371791	0.378157	0.355107	0.366609	0.366609	419,332,542
16 Nov 2023	0.379283	0.408525	0.362099	0.371766	0.371766	784,296,833
15 Nov 2023	0.357882	0.379292	0.354510	0.379292	0.379292	400,207,664
14 Nov 2023	0.358315	0.371355	0.344953	0.357870	0.357870	430,223,143
13 Nov 2023	0.383414	0.388339	0.355908	0.358415	0.358415	441,634,462
12 Nov 2023	0.384544	0.390819	0.373520	0.383383	0.383383	398,823,705
11 Nov 2023	0.386226	0.394394	0.371627	0.384564	0.384564	537,348,711
10 Nov 2023	0.368388	0.387549	0.364817	0.386210	0.386210	550,972,799
09 Nov 2023	0.358323	0.385839	0.352742	0.368335	0.368335	685,476,982
08 Nov 2023	0.351583	0.359764	0.349922	0.358350	0.358350	300,080,444
07 Nov 2023	0.363293	0.365472	0.335130	0.351571	0.351571	438,830,911
06 Nov 2023	0.342859	0.375252	0.339936	0.363408	0.363408	418,581,325
05 Nov 2023	0.328553	0.349790	0.327182	0.342870	0.342870	315,492,035
04 Nov 2023	0.329031	0.330268	0.321918	0.328542	0.328542	203,170,093
03 Nov 2023	0.323148	0.329196	0.312631	0.329021	0.329021	355,511,861
02 Nov 2023	0.307450	0.329129	0.301588	0.323142	0.323142	459,253,523
01 Nov 2023	0.293126	0.308579	0.285319	0.307459	0.307459	334,066,110
31 Oct 2023	0.302774	0.304614	0.287829	0.293107	0.293107	303,875,077
30 Oct 2023	0.295305	0.302964	0.292755	0.302734	0.302734	222,609,453
29 Oct 2023	0.291269	0.298596	0.289510	0.295283	0.295283	144,390,110
28 Oct 2023	0.289501	0.297282	0.289208	0.291250	0.291250	146,280,893
27 Oct 2023	0.287255	0.292160	0.281392	0.289468	0.289468	188,027,753
26 Oct 2023	0.280594	0.297003	0.280594	0.287292	0.287292	299,638,179
25 Oct 2023	0.279034	0.289457	0.277126	0.280556	0.280556	244,471,413
24 Oct 2023	0.279988	0.293189	0.274948	0.278993	0.278993	386,762,854
23 Oct 2023	0.265028	0.279954	0.262487	0.279954	0.279954	313,911,948
22 Oct 2023	0.258589	0.264044	0.256831	0.263573	0.263573	121,687,463
21 Oct 2023	0.251122	0.261917	0.249984	0.258585	0.258585	138,559,397
20 Oct 2023	0.246938	0.252718	0.245981	0.251138	0.251138	137,878,642
19 Oct 2023	0.243453	0.246924	0.240656	0.246923	0.246923	120,374,373
18 Oct 2023	0.247103	0.247931	0.243062	0.243453	0.243453	107,992,174
17 Oct 2023	0.251558	0.251676	0.246613	0.247115	0.247115	131,953,756
16 Oct 2023	0.247346	0.257798	0.247346	0.251563	0.251563	187,099,359
15 Oct 2023	0.246998	0.248246	0.245786	0.247356	0.247356	81,524,646
14 Oct 2023	0.246146	0.247656	0.245249	0.247011	0.247011	71,920,372
13 Oct 2023	0.245911	0.249159	0.245187	0.246146	0.246146	99,166,403
12 Oct 2023	0.247999	0.248071	0.243176	0.245922	0.245922	92,208,448
11 Oct 2023	0.249127	0.249481	0.245405	0.248001	0.248001	113,880,690
10 Oct 2023	0.251631	0.253101	0.247501	0.249141	0.249141	110,183,513
09 Oct 2023	0.256610	0.258533	0.249425	0.251642	0.251642	134,553,476
08 Oct 2023	0.258752	0.259127	0.255947	0.256629	0.256629	77,624,838
07 Oct 2023	0.264865	0.265521	0.257214	0.258735	0.258735	116,821,694
06 Oct 2023	0.260151	0.266558	0.260151	0.264872	0.264872	93,706,350
05 Oct 2023	0.259293	0.263718	0.257044	0.260149	0.260149	103,200,693
04 Oct 2023	0.261032	0.261050	0.254574	0.259315	0.259315	138,128,623
03 Oct 2023	0.259486	0.264218	0.258090	0.261028	0.261028	160,216,793
02 Oct 2023	0.265888	0.269036	0.258258	0.259513	0.259513	212,684,773
01 Oct 2023	0.254043	0.267471	0.254019	0.265895	0.265895	165,088,197
30 Sept 2023	0.249539	0.254673	0.249322	0.254047	0.254047	108,039,965
29 Sept 2023	0.249114	0.255447	0.247974	0.249536	0.249536	168,414,042
28 Sept 2023	0.244789	0.250441	0.243497	0.249120	0.249120	133,206,511
27 Sept 2023	0.245391	0.247922	0.243107	0.244791	0.244791	107,855,435
26 Sept 2023	0.245872	0.247396	0.243954	0.245395	0.245395	106,282,468
25 Sept 2023	0.243028	0.246064	0.242182	0.245881	0.245881	116,640,933
24 Sept 2023	0.246136	0.246228	0.242565	0.243026	0.243026	75,004,199
23 Sept 2023	0.244916	0.246675	0.243996	0.246133	0.246133	68,761,491
22 Sept 2023	0.245458	0.246383	0.243236	0.244922	0.244922	120,378,252
21 Sept 2023	0.251640	0.252905	0.245440	0.245455	0.245455	248,242,483
20 Sept 2023	0.255268	0.256033	0.250999	0.251630	0.251630	106,833,619
19 Sept 2023	0.251741	0.257544	0.251228	0.255260	0.255260	105,915,013
18 Sept 2023	0.247327	0.255868	0.245121	0.251743	0.251743	123,063,381
17 Sept 2023	0.250431	0.251167	0.245800	0.247316	0.247316	85,817,848
16 Sept 2023	0.250600	0.253605	0.248867	0.250436	0.250436	88,723,252
15 Sept 2023	0.251186	0.254678	0.245705	0.250643	0.250643	126,290,025
14 Sept 2023	0.248884	0.252265	0.246928	0.251181	0.251181	111,430,594
13 Sept 2023	0.245869	0.249715	0.243924	0.248884	0.248884	103,707,077
12 Sept 2023	0.241868	0.251331	0.241102	0.245870	0.245870	120,715,898
11 Sept 2023	0.249040	0.249382	0.237626	0.241873	0.241873	135,478,337
10 Sept 2023	0.253495	0.253495	0.245461	0.249052	0.249052	130,899,937
09 Sept 2023	0.254378	0.255632	0.253371	0.253492	0.253492	58,257,359
08 Sept 2023	0.257740	0.259108	0.253027	0.254370	0.254370	100,457,117
07 Sept 2023	0.257670	0.259131	0.253412	0.257720	0.257720	112,745,360
06 Sept 2023	0.257621	0.259266	0.253398	0.257667	0.257667	116,742,728
05 Sept 2023	0.256146	0.258256	0.254369	0.257614	0.257614	91,567,308
04 Sept 2023	0.255799	0.259466	0.254010	0.256146	0.256146	96,786,285
03 Sept 2023	0.256242	0.256613	0.253593	0.255793	0.255793	99,655,432
02 Sept 2023	0.255188	0.257197	0.254274	0.256230	0.256230	116,288,308
01 Sept 2023	0.255368	0.258559	0.252679	0.255185	0.255185	174,494,416
31 Aug 2023	0.265676	0.266164	0.252524	0.255373	0.255373	203,402,067
30 Aug 2023	0.272464	0.272822	0.261397	0.265654	0.265654	217,687,329
29 Aug 2023	0.267421	0.278574	0.260564	0.272449	0.272449	338,279,148
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.70+116.90(+1.61%)

AUD/USD0.6589+0.0032(+0.48%)

ASX 2007,178.40+116.80(+1.65%)

OIL72.17-0.15(-0.21%)

GOLD2,041.20+4.90(+0.24%)

Bitcoin AUD66,191.86+2,599.29(+4.09%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cardano USD (ADA-USD)

ALL ORDS
7,386.70
+116.90(+1.61%)

AUD/USD
0.6589
+0.0032(+0.48%)

ASX 200
7,178.40
+116.80(+1.65%)

OIL
72.17
-0.15(-0.21%)

GOLD
2,041.20
+4.90(+0.24%)

Bitcoin AUD
66,191.86
+2,599.29(+4.09%)