ADA-CAD - Cardano CAD

CCC - CryptoCompare. Currency in CAD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.06860.06920.06600.06850.06858,260,325
Sep 18, 20190.06450.07300.06400.06990.069927,431,783
Sep 17, 20190.06230.06670.06160.06450.064515,793,249
Sep 16, 20190.06170.06280.06130.06230.06236,661,795
Sep 15, 20190.06150.06210.06080.06170.06175,227,671
Sep 14, 20190.06060.06240.05920.06150.06158,692,495
Sep 13, 20190.05980.06140.05920.06060.06066,643,810
Sep 12, 20190.05900.06190.05900.05980.05986,828,240
Sep 11, 20190.06110.06170.05890.05900.05906,247,644
Sep 10, 20190.06170.06240.06030.06110.06118,499,404
Sep 09, 20190.06120.06190.06000.06170.06177,698,656
Sep 08, 20190.06040.06250.06000.06120.06127,483,833
Sep 07, 20190.05860.06080.05800.06040.06047,624,145
Sep 06, 20190.05860.05880.05500.05860.058610,388,810
Sep 05, 20190.05970.06010.05790.05860.05869,958,165
Sep 04, 20190.06200.06130.05840.05970.05978,732,878
Sep 03, 20190.06060.06260.05950.06200.062015,175,304
Sep 02, 20190.05910.06350.06030.06060.06066,058,311
Sep 01, 20190.05980.06110.05900.05910.05918,223,616
Aug 31, 20190.05980.06060.05920.05980.059810,170,254
Aug 30, 20190.05890.06130.05920.05980.05989,750,705
Aug 29, 20190.06110.05950.05740.05890.058910,195,686
Aug 28, 20190.06600.06440.05970.06110.061115,163,625
Aug 27, 20190.06560.06620.06410.06600.06608,765,166
Aug 26, 20190.06590.06740.06440.06560.065610,847,998
Aug 25, 20190.06690.07040.06560.06590.065914,594,351
Aug 24, 20190.06650.06930.06410.06690.066911,407,538
Aug 23, 20190.06530.06900.06550.06650.066512,916,576
Aug 22, 20190.06280.06830.06250.06530.065323,148,098
Aug 21, 20190.06550.06320.06080.06280.062815,460,362
Aug 20, 20190.06660.06770.06500.06550.065511,010,920
Aug 19, 20190.06710.07160.06660.06660.06667,748,397
Aug 18, 20190.06270.06770.06320.06710.067111,469,644
Aug 17, 20190.06210.06320.06070.06270.06279,324,628
Aug 16, 20190.06350.06470.06060.06210.062114,714,927
Aug 15, 20190.06230.06580.06310.06350.063514,874,956
Aug 14, 20190.06980.06740.06130.06230.062323,073,195
Aug 13, 20190.06990.07060.06410.06980.069816,641,186
Aug 12, 20190.07230.07200.06930.06990.069911,085,631
Aug 11, 20190.06860.07520.06930.07230.072318,082,236
Aug 10, 20190.06310.07030.05980.06860.068625,832,808
Aug 09, 20190.06860.06860.06230.06310.063113,194,307
Aug 08, 20190.06850.07220.06670.06860.068616,817,677
Aug 07, 20190.07020.07380.06770.06850.068520,739,123
Aug 06, 20190.07280.07260.06800.07020.070220,581,505
Aug 05, 20190.07410.07810.07250.07280.072824,474,067
Aug 04, 20190.07560.07910.07370.07410.074121,829,348
Aug 03, 20190.07520.07730.07490.07560.075617,764,357
Aug 02, 20190.07660.07800.07410.07520.075222,149,042
Aug 01, 20190.07930.08080.07570.07660.076619,018,906
Jul 31, 20190.07900.08360.07840.07930.079312,719,588
Jul 30, 20190.07940.08120.07860.07900.07907,068,121
Jul 29, 20190.07810.08120.07660.07940.079412,036,539
Jul 28, 20190.07850.08010.07700.07810.07818,149,100
Jul 27, 20190.08250.07930.07580.07850.078522,776,288
Jul 26, 20190.07690.08270.07590.08250.082527,082,740
Jul 25, 20190.07740.07860.07590.07690.076919,275,001
Jul 24, 20190.07320.07770.07190.07740.077425,497,301
Jul 23, 20190.07800.07490.07200.07320.073222,785,856
Jul 22, 20190.07960.07940.07750.07800.078023,291,471
Jul 21, 20190.08180.08170.07880.07960.079625,326,915
Jul 20, 20190.07810.08550.07960.08180.081829,099,764
Jul 19, 20190.07590.07940.07500.07810.078129,002,506
Jul 18, 20190.07180.08080.07580.07590.075936,567,188
Jul 17, 20190.06820.07500.06790.07180.071841,267,496
Jul 16, 20190.07750.06960.06510.06820.068232,363,626
Jul 15, 20190.08090.08280.07680.07750.077539,489,178
Jul 14, 20190.08760.08260.08010.08090.080931,943,877
Jul 13, 20190.09090.09160.08690.08760.087632,373,851
Jul 12, 20190.08560.09430.08710.09090.090932,725,018
Jul 11, 20190.09410.08940.08200.08560.085625,659,332
Jul 10, 20190.10140.09850.08950.09410.094134,208,695
Jul 09, 20190.10480.10710.10050.10140.101439,817,842
Jul 08, 20190.10300.11490.10330.10480.104832,133,940
Jul 07, 20190.10010.10350.10120.10300.103030,937,472
Jul 06, 20190.09880.10250.09730.10010.100137,060,581
Jul 05, 20190.09870.10030.09660.09880.098841,305,519
Jul 04, 20190.10450.09980.09450.09870.098748,162,374
Jul 03, 20190.10470.11280.10340.10450.104545,346,375
Jul 02, 20190.10430.11430.10280.10470.104752,570,584
Jul 01, 20190.10360.10690.09960.10430.104336,768,709
Jun 30, 20190.11460.10400.09980.10360.103644,863,262
Jun 29, 20190.11330.11520.10730.11460.114650,144,185
Jun 28, 20190.11000.12330.11170.11330.113354,931,477
Jun 27, 20190.12470.11570.10590.11000.110075,046,958
Jun 26, 20190.12560.14020.12150.12470.1247119,072,473
Jun 25, 20190.12780.13650.12470.12560.125660,083,475
Jun 24, 20190.12690.13140.12490.12780.127843,640,436
Jun 23, 20190.12440.13610.12320.12690.126997,214,842
Jun 22, 20190.11750.12800.11360.12440.1244104,567,367
Jun 21, 20190.11620.12530.11730.11750.117549,169,865
Jun 20, 20190.11950.12320.11270.11620.116255,150,095
Jun 19, 20190.11860.12350.11910.11950.119519,655,939
Jun 18, 20190.12320.12120.11790.11860.118636,613,654
Jun 17, 20190.12270.12620.12190.12320.123248,247,363
Jun 16, 20190.12240.12420.11750.12270.122749,738,099
Jun 15, 20190.12060.12640.12190.12240.122440,026,289
Jun 14, 20190.11870.12780.11810.12060.120654,483,811
Jun 13, 20190.12780.12960.11610.11870.118767,726,952
Jun 12, 20190.11610.12830.11890.12780.127882,072,893
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...