Canada markets open in 5 hours 4 minutes

Cardano CAD (ADA-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.622716+0.000843 (+0.14%)
As of 08:24AM UTC. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.6237150.6324030.6225650.6227160.622716479,568,736
May 28, 20240.6266100.6460960.6245220.6377760.637776440,623,941
May 27, 20240.6322760.6318440.6238120.6266100.626610308,450,053
May 26, 20240.6289840.6352860.6268870.6322760.632276326,319,197
May 25, 20240.6390340.6438930.6255270.6289780.628978486,498,563
May 24, 20240.6614410.6666770.6161680.6390340.639034841,448,846
May 23, 20240.6749380.6749810.6510900.6614370.661437570,193,528
May 22, 20240.6835580.6936090.6698920.6749380.674938756,158,188
May 21, 20240.6363540.6835690.6292790.6835690.683569737,194,559
May 20, 20240.6569200.6577490.6340310.6363540.636354340,662,921
May 19, 20240.6563630.6611490.6489420.6569200.656920326,924,039
May 18, 20240.6258720.6682970.6213160.6563640.656364609,535,791
May 17, 20240.6159890.6286520.6120390.6258710.625871500,296,741
May 16, 20240.5844860.6183620.5825280.6159770.615977486,064,451
May 15, 20240.5966050.5989040.5829540.5844850.584485427,964,336
May 14, 20240.5986260.6184990.5830490.5965990.596599517,653,296
May 13, 20240.6003160.6053610.5949600.5986260.598626216,297,522
May 12, 20240.6130500.6162800.5998610.6003160.600316257,818,126
May 11, 20240.6339730.6401830.6075940.6130500.613050423,059,875
May 10, 20240.6212860.6346170.6155920.6339710.633971435,512,781
May 09, 20240.6068690.6419060.6024370.6212860.621286693,400,157
May 08, 20240.6208070.6232220.6067840.6068690.606869422,288,361
May 07, 20240.6275500.6491840.6186730.6208050.620805479,868,187
May 06, 20240.6337790.6360000.6200780.6275510.627551328,197,961
May 05, 20240.6390150.6487840.6334920.6337800.633780335,951,090
May 04, 20240.6263070.6470010.6113620.6390160.639016453,580,022
May 03, 20240.6177150.6315590.6053500.6263050.626305488,398,443
May 02, 20240.6073460.6253060.5777150.6177150.617715722,412,519
May 01, 20240.6251330.6320280.5883210.6073420.607342563,534,986
Apr 30, 20240.6288420.6319570.6119390.6251360.625136411,432,915
Apr 29, 20240.6389690.6530670.6282610.6288320.628832342,321,787
Apr 28, 20240.6330360.6415730.6168800.6389690.638969428,733,362
Apr 27, 20240.6433950.6524950.6324070.6330360.633036434,926,729
Apr 26, 20240.6508170.6564320.6358330.6433950.643395475,708,396
Apr 25, 20240.6833670.6967340.6451260.6508300.650830680,325,737
Apr 24, 20240.7081810.7128360.6812040.6833680.683368551,394,625
Apr 23, 20240.6860490.7148740.6818180.7081810.708181552,039,804
Apr 22, 20240.6958520.7045960.6783440.6860530.686053486,987,197
Apr 21, 20240.6447890.6979130.6420260.6958520.695852738,214,696
Apr 20, 20240.6309120.6534450.5876020.6447900.644790822,646,972
Apr 19, 20240.6118760.6325930.6003370.6309130.630913563,908,190
Apr 18, 20240.6337720.6417270.5954230.6118700.611870669,868,969
Apr 17, 20240.6353060.6578400.6090240.6337690.633769716,130,360
Apr 16, 20240.6451950.6793860.6097140.6353100.635310990,906,630
Apr 15, 20240.6170640.6575170.6037820.6451950.6451951,322,307,044
Apr 14, 20240.6937560.7101790.5635190.6170610.6170611,712,170,990
Apr 13, 20240.8024070.8107880.6355920.6937500.6937501,563,967,409
Apr 12, 20240.8025080.8125990.7914070.8024070.802407467,201,075
Apr 11, 20240.8034040.8052210.7712530.8025100.802510689,922,186
Apr 10, 20240.8334730.8454750.8026160.8034030.803403693,175,438
Apr 09, 20240.8019500.8359730.7894900.8334730.833473600,691,442
Apr 08, 20240.7942010.8098330.7919040.8019520.801952418,703,577
Apr 07, 20240.7811800.7995610.7791200.7941450.794145347,463,081
Apr 06, 20240.7895690.7916100.7655670.7811710.781171610,234,251
Apr 05, 20240.7726270.8052800.7594440.7895690.789569671,034,053
Apr 04, 20240.7880960.8063920.7690020.7726280.772628656,701,205
Apr 03, 20240.8438640.8438800.7810090.7880950.788095920,972,625
Apr 02, 20240.8795360.8800120.8254240.8438630.843863852,132,843
Apr 01, 20240.8705040.8822830.8689900.8795360.879536434,238,817
Mar 31, 20240.8976040.9028010.8687540.8705060.870506542,510,289
Mar 30, 20240.8810180.9029930.8646240.8975760.897576759,011,433
Mar 29, 20240.8809510.8909330.8640010.8810150.881015623,112,745
Mar 28, 20240.9032520.9107810.8599860.8810110.881011891,599,032
Mar 27, 20240.8925110.9259370.8879730.9032660.903266839,725,658
Mar 26, 20240.8795540.9068860.8711130.8925110.892511791,430,070
Mar 25, 20240.8527640.8807770.8523370.8795600.879560551,058,952
Mar 24, 20240.8356570.8701660.8352650.8527690.852769562,266,769
Mar 23, 20240.8548070.8710030.8155830.8356010.835601804,938,653
Mar 22, 20240.8616370.8748010.8389770.8548000.854800888,223,650
Mar 21, 20240.7967660.8673930.7773180.8616300.8616301,309,581,939
Mar 20, 20240.8950490.8994640.7881110.7967660.7967661,547,460,879
Mar 19, 20240.9226420.9426720.8739880.8950490.8950491,086,878,402
Mar 18, 20240.8923180.9301300.8574820.9226420.9226421,087,504,095
Mar 17, 20240.9828470.9925970.8858320.8923180.8923181,297,731,332
Mar 16, 20241.0159221.0318480.9195130.9828390.9828391,921,231,180
Mar 15, 20241.0295401.0865810.9737581.0159221.0159222,184,368,649
Mar 14, 20241.0093851.0415670.9947011.0295641.0295641,110,784,420
Mar 13, 20241.0434131.0445100.9675671.0093851.0093851,347,454,965
Mar 12, 20240.9668041.0608360.9380081.0434141.0434141,809,512,733
Mar 11, 20241.0060591.0067510.9515110.9669050.966905869,025,916
Mar 10, 20240.9804751.0093450.9785791.0060581.006058818,682,905
Mar 09, 20241.0019221.0151350.9481840.9804740.9804741,254,989,666
Mar 08, 20240.9916481.0157430.9748071.0019251.0019251,266,872,619
Mar 07, 20240.9424901.0250440.9072730.9916140.9916141,650,481,909
Mar 06, 20241.0471331.0608390.8099390.9424900.9424902,915,828,231
Mar 05, 20240.9867911.0803450.9838581.0471261.0471262,225,417,151
Mar 04, 20241.0062641.0070690.9533610.9868700.9868701,230,238,518
Mar 03, 20240.9763401.0337350.9761291.0060691.0060691,690,812,712
Mar 02, 20240.8893380.9764030.8883490.9764030.9764031,270,105,521
Mar 01, 20240.8565840.9583310.8496690.8896160.8896162,224,604,491
Feb 29, 20240.8446440.8930860.8183780.8568540.8568541,630,215,064
Feb 28, 20240.8367670.8495390.8265420.8446710.8446711,010,260,719
Feb 27, 20240.7989880.8397160.7778930.8367550.836755792,629,255
Feb 26, 20240.8047460.8088870.7841130.7990120.799012459,887,770
Feb 25, 20240.7864800.8077390.7702770.8047340.804734524,444,194
Feb 24, 20240.7898600.8012240.7710080.7865900.786590620,234,369
Feb 23, 20240.8076680.8162230.7851290.7899690.789969684,415,330
Feb 22, 20240.8413070.8420880.7801530.8076380.807638754,576,520
Feb 21, 20240.8519110.8638560.8118920.8414090.8414091,110,046,315
Feb 20, 20240.8339940.8578620.8329870.8519160.851916842,295,443
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...