Australia markets open in 35 minutes

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.1425+0.0001 (+0.04%)
As of 12:23AM BST. Market open.
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20200.14250.14560.14070.14250.1425277,259,776
06 Aug 2020------
05 Aug 20200.14310.14520.14170.14270.1427274,829,819
04 Aug 2020------
03 Aug 20200.13350.13810.13260.13730.1373248,378,862
02 Aug 20200.14380.14710.13020.13350.1335421,324,885
01 Aug 20200.13880.14580.13850.14360.1436362,476,707
31 Jul 20200.14070.14100.13650.13880.1388230,659,122
30 Jul 20200.14000.14220.13730.14060.1406257,573,327
29 Jul 20200.14860.14940.13920.13990.1399451,915,307
28 Jul 20200.13880.15020.13550.14860.1486638,080,214
27 Jul 20200.14790.14930.13030.13880.1388745,732,008
26 Jul 20200.14300.15370.14130.14810.1481743,098,554
25 Jul 20200.12190.14470.12190.14360.1436630,341,416
24 Jul 20200.12390.12410.12110.12190.1219198,707,995
23 Jul 20200.12400.12590.12370.12380.1238201,587,814
22 Jul 20200.12300.12430.12060.12390.1239157,853,191
21 Jul 20200.11790.12420.11690.12300.1230208,927,328
20 Jul 20200.12370.12400.11690.11790.1179176,280,625
19 Jul 20200.12250.12460.12120.12370.1237159,010,744
18 Jul 20200.12230.12430.11850.12250.1225221,333,949
17 Jul 20200.12600.12650.12190.12250.1225231,984,862
16 Jul 20200.13040.13250.11950.12590.1259423,824,351
15 Jul 20200.13200.13240.12760.13040.1304292,680,348
14 Jul 20200.12430.13430.12160.13200.1320449,379,996
13 Jul 20200.12680.13480.12220.12420.1242553,867,759
12 Jul 20200.12530.12780.12120.12680.1268340,033,778
11 Jul 20200.11830.12670.11790.12520.1252393,237,278
10 Jul 20200.12420.12440.11100.11830.1183513,272,164
09 Jul 20200.12990.12990.11830.12430.1243659,099,388
08 Jul 20200.11750.13660.11550.12990.12991,161,107,597
07 Jul 20200.10500.11880.10310.11760.1176575,537,073
06 Jul 20200.09820.10560.09730.10520.1052336,062,177
05 Jul 20200.10000.10000.09440.09820.0982262,132,088
04 Jul 20200.09670.10060.09610.10000.1000325,220,889
03 Jul 20200.09430.10150.09270.09650.0965449,087,829
02 Jul 20200.09690.09690.08910.09430.0943416,119,935
01 Jul 20200.08310.09610.08250.09600.0960411,496,623
30 Jun 20200.08380.08500.08200.08310.0831208,687,716
29 Jun 20200.08040.08430.08030.08390.0839275,593,606
28 Jun 20200.07770.08140.07630.08040.0804188,871,400
27 Jun 20200.08060.08120.07610.07770.0777148,184,221
26 Jun 20200.08170.08200.07990.08060.0806163,378,517
25 Jun 20200.08260.08350.07950.08170.0817207,010,907
24 Jun 20200.08300.08700.08060.08260.0826302,220,208
23 Jun 20200.08340.08400.08150.08290.0829184,078,790
22 Jun 20200.07850.08360.07840.08360.0836202,271,174
21 Jun 20200.07930.08090.07830.07850.0785151,949,750
20 Jun 20200.07960.08040.07740.07930.0793167,247,006
19 Jun 20200.08210.08210.07900.07960.0796211,649,408
18 Jun 20200.08340.08450.08040.08220.0822244,522,788
17 Jun 20200.07910.08370.07760.08340.0834294,705,845
16 Jun 20200.07840.07970.07710.07910.0791216,508,724
15 Jun 20200.07670.07990.06980.07840.0784330,333,741
14 Jun 20200.07910.07920.07640.07670.0767142,625,976
13 Jun 20200.07960.07970.07760.07900.0790161,430,428
12 Jun 20200.07540.08070.07520.07960.0796244,019,082
11 Jun 20200.08350.08510.07430.07540.0754321,763,381
10 Jun 20200.08340.08380.08000.08350.0835326,625,303
09 Jun 20200.08640.08650.08340.08340.0834213,123,819
08 Jun 20200.08670.08700.08460.08640.0864212,837,063
07 Jun 20200.08600.08860.08300.08670.0867317,140,969
06 Jun 20200.08540.08720.08520.08600.0860230,814,839
05 Jun 20200.08910.08920.08430.08540.0854357,717,348
04 Jun 20200.08540.09010.08440.08900.0890593,406,534
03 Jun 20200.07850.08570.07740.08540.0854558,410,068
02 Jun 20200.08100.08240.07400.07850.0785588,732,846
01 Jun 20200.07420.08240.07370.08120.0812681,780,739
31 May 20200.07690.08600.07260.07440.0744848,945,702
30 May 20200.06480.07730.06380.07700.0770591,436,389
29 May 20200.06460.06670.06290.06470.0647393,626,086
28 May 20200.05510.06720.05500.06460.0646368,087,319
27 May 20200.05350.05590.05320.05520.0552185,161,265
26 May 20200.05390.05420.05200.05340.0534162,232,160
25 May 20200.05220.05430.05110.05400.0540183,914,563
24 May 20200.05530.05600.05260.05260.0526108,565,176
23 May 20200.05580.05640.05450.05530.0553131,277,191
22 May 20200.05230.05690.05150.05580.0558224,368,473
21 May 20200.05690.05750.05060.05220.0522228,349,552
20 May 20200.05650.05730.05460.05690.0569203,310,636
19 May 20200.05420.05690.05290.05640.0564186,581,379
18 May 20200.05130.05480.05110.05430.0543182,874,558
17 May 20200.05090.05210.05090.05130.0513115,459,525
16 May 20200.05040.05120.05010.05090.0509123,913,484
15 May 20200.05090.05180.05000.05050.0505142,644,324
14 May 20200.05140.05190.05050.05090.0509144,469,842
13 May 20200.05040.05200.04970.05150.0515148,356,780
12 May 20200.04810.05090.04790.05040.0504170,879,029
11 May 20200.04770.04950.04550.04810.0481206,327,743
10 May 20200.05170.05170.04500.04770.0477227,335,947
09 May 20200.05230.05300.05150.05170.0517141,642,170
08 May 20200.05110.05350.05100.05230.0523172,647,716
07 May 20200.04970.05150.04890.05110.0511143,479,708
06 May 20200.04930.05110.04900.04980.0498131,357,244
05 May 20200.04970.05050.04900.04940.0494128,066,777
04 May 20200.04900.05020.04650.04970.0497172,243,659
03 May 20200.05100.05170.04830.04890.0489139,890,791
02 May 20200.05120.05150.04990.05100.0510128,138,136
01 May 20200.04780.05200.04780.05130.0513169,546,436
30 Apr 20200.05170.05430.04760.04780.0478242,494,651
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...