Australia markets close in 3 hours 6 minutes

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.423634-0.008261 (-1.91%)
As of 02:04AM UTC. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.4191250.4241990.4185020.4236340.423634432,423,712
02 Oct 2022------
01 Oct 20220.4344290.4362310.4289570.4302930.430293317,805,815
30 Sept 20220.4381830.4405440.4302490.4344140.434414562,475,136
29 Sept 20220.4373080.4383680.4284640.4381700.438170533,583,651
28 Sept 20220.4417820.4425140.4264140.4372900.437290618,645,006
27 Sept 20220.4468190.4624940.4381720.4418900.441890683,067,297
26 Sept 20220.4462990.4502700.4382340.4467570.446757630,690,579
25 Sept 20220.4515990.4617730.4402160.4461880.446188528,836,100
24 Sept 20220.4618300.4670960.4512940.4516000.451600582,129,449
23 Sept 20220.4589510.4791080.4483520.4618210.4618211,025,328,778
22 Sept 20220.4408760.4654990.4357100.4589660.458966762,487,961
21 Sept 20220.4419510.4618420.4325460.4411590.4411591,223,771,049
20 Sept 20220.4535430.4540710.4388140.4418990.441899544,680,283
19 Sept 20220.4472830.4556850.4343880.4535040.453504776,470,650
18 Sept 20220.4870910.4896210.4446550.4471860.447186677,522,389
17 Sept 20220.4742210.4877260.4730990.4871560.487156511,814,025
16 Sept 20220.4657030.4741300.4560190.4741260.474126558,761,609
15 Sept 20220.4813740.4814060.4638690.4656440.465644685,227,625
14 Sept 20220.4639120.4857090.4630490.4813760.481376737,527,013
13 Sept 20220.5014950.5075240.4629140.4688810.4688811,004,511,415
12 Sept 20220.5097510.5188620.4978200.5015460.501546856,809,100
11 Sept 20220.5123800.5191500.5033080.5097520.509752705,305,295
10 Sept 20220.5028420.5234930.4963620.5124220.512422995,666,468
09 Sept 20220.4792530.5029380.4786770.5029200.502920858,927,416
08 Sept 20220.4792740.4814310.4645690.4792740.479274647,768,733
07 Sept 20220.4630110.4816190.4554770.4792820.479282693,147,052
06 Sept 20220.4990910.5111560.4629910.4630660.463066982,012,136
05 Sept 20220.5031680.5053390.4838850.4991210.499121646,475,147
04 Sept 20220.4803720.5058280.4768050.5030840.503084907,968,827
03 Sept 20220.4545340.4848170.4539940.4803870.480387778,592,386
02 Sept 20220.4574640.4656390.4499130.4545590.454559525,812,957
01 Sept 20220.4466770.4585020.4424760.4574810.457481582,859,437
31 Aug 20220.4522630.4627790.4460550.4466650.446665521,553,602
30 Aug 20220.4507360.4625460.4400180.4521690.452169640,051,711
29 Aug 20220.4300700.4520490.4276820.4507030.450703587,946,527
28 Aug 20220.4497190.4534010.4300490.4300490.430049519,341,943
27 Aug 20220.4310390.4507950.4280770.4497030.449703733,099,946
26 Aug 20220.4649590.4816390.4281570.4308630.4308631,299,179,883
25 Aug 20220.4581080.4734150.4580410.4649990.464999525,337,287
24 Aug 20220.4651820.4666010.4545180.4581090.458109494,717,036
23 Aug 20220.4614830.4688100.4478050.4652070.465207562,953,519
22 Aug 20220.4635360.4635360.4400150.4614460.461446722,091,304
21 Aug 20220.4512660.4722780.4484820.4635460.463546616,272,980
20 Aug 20220.4508750.4629790.4388700.4513880.451388792,647,751
19 Aug 20220.5126980.5126980.4493190.4509800.4509801,294,433,367
18 Aug 20220.5373000.5429830.5114130.5126330.512633642,877,241
17 Aug 20220.5579210.5799250.5329670.5370380.5370381,035,477,916
16 Aug 20220.5510040.5692670.5491570.5579150.557915734,187,541
15 Aug 20220.5703860.5810100.5456050.5511710.551171876,107,175
14 Aug 20220.5598190.5938980.5575540.5703430.5703431,180,283,864
13 Aug 20220.5407080.5663920.5386880.5598130.559813930,190,208
12 Aug 20220.5311950.5414420.5220350.5407530.540753538,287,825
11 Aug 20220.5371040.5465980.5298910.5312580.531258819,277,170
10 Aug 20220.5139920.5378860.5040610.5370930.537093816,259,967
09 Aug 20220.5366560.5370850.5076410.5140520.514052636,681,258
08 Aug 20220.5274880.5484070.5236330.5365960.536596782,794,306
07 Aug 20220.5113720.5366640.5076680.5274700.527470495,713,645
06 Aug 20220.5175640.5214680.5112060.5112560.511256370,884,770
05 Aug 20220.4995820.5184270.4995140.5175030.517503536,832,135
04 Aug 20220.5009750.5104200.4948890.4996680.499668499,753,654
03 Aug 20220.4968660.5157430.4902360.5009880.500988553,477,710
02 Aug 20220.5139070.5146100.4902210.4968330.496833709,947,033
01 Aug 20220.5170510.5257330.5025310.5141230.514123647,889,797
31 July 20220.5255930.5425360.5149510.5170200.517020875,157,898
30 July 20220.5232190.5512180.5119810.5255760.5255761,247,885,850
29 July 20220.5132280.5440840.5083330.5233350.5233351,601,170,272
28 July 20220.5105800.5229480.4921120.5133280.5133281,404,871,202
27 July 20220.4677130.5105530.4598250.5105530.5105531,108,377,917
26 July 20220.4762980.4766040.4521050.4676070.467607753,266,177
25 July 20220.5137630.5148120.4762370.4762500.476250747,132,740
24 July 20220.5173600.5340740.5106320.5138140.513814910,596,091
23 July 20220.4837270.5175320.4755160.5173680.517368837,188,756
22 July 20220.5000910.5106430.4789040.4839460.483946783,147,406
21 July 20220.4910710.5014480.4772350.5000980.500098929,201,777
20 July 20220.5158010.5460000.4892680.4910430.4910431,559,480,054
19 July 20220.4920780.5245940.4746070.5157680.5157681,558,576,681
18 July 20220.4474150.4972460.4463830.4925430.4925431,514,608,156
17 July 20220.4573180.4650610.4437900.4473530.447353695,937,971
16 July 20220.4424450.4579270.4324580.4572300.457230653,009,372
15 July 20220.4411150.4515600.4339680.4424560.442456739,541,229
14 July 20220.4380570.4444190.4177410.4410250.441025861,474,952
13 July 20220.4178810.4397300.4064370.4381080.438108977,278,539
12 July 20220.4355810.4409060.4174350.4179280.417928707,915,451
11 July 20220.4631810.4631810.4338650.4355200.435520737,643,033
10 July 20220.4787710.4794290.4570670.4632200.463220612,314,122
09 July 20220.4672900.4842650.4664910.4787600.478760666,827,059
08 July 20220.4778170.4909170.4619160.4673110.467311827,327,238
07 July 20220.4622100.4819450.4615570.4778120.477812619,107,061
06 July 20220.4576680.4642910.4491150.4621790.462179622,551,308
05 July 20220.4695690.4706730.4454400.4576320.457632766,706,338
04 July 20220.4556120.4732090.4453010.4696440.469644808,524,892
03 July 20220.4563210.4588820.4445460.4555870.455587439,469,536
02 July 20220.4481800.4605920.4423320.4563510.456351494,852,064
01 July 20220.4593120.4703120.4444100.4480890.448089796,619,668
30 June 20220.4656020.4667360.4361850.4588490.458849903,962,268
29 June 20220.4696730.4759160.4604630.4655090.465509769,352,065
28 June 20220.4855710.4965440.4682280.4696710.469671724,759,074
27 June 20220.4895580.5076150.4786200.4857900.485790709,992,597
26 June 20220.4988760.5240370.4894260.4896530.489653842,528,877
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...