ADA-CAD - Cardano CAD

CCC - CryptoCompare. Currency in CAD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20190.11930.12150.11870.11950.1195-
Jun 18, 20190.12120.12120.11790.11860.118636,613,654
Jun 17, 20190.12620.12620.12190.12320.123248,247,363
Jun 16, 20190.12380.12420.11750.12270.122749,738,099
Jun 15, 20190.12310.12640.12190.12240.122440,026,289
Jun 14, 20190.12620.12780.11810.12060.120654,483,811
Jun 13, 20190.12880.12960.11610.11870.118767,726,952
Jun 12, 20190.11990.12830.11890.12780.127882,072,893
Jun 11, 20190.11160.11790.10970.11610.116142,061,211
Jun 10, 20190.10930.11320.10900.11280.112822,553,881
Jun 09, 20190.10650.10650.10260.10390.103934,294,914
Jun 08, 20190.11200.11260.11010.11130.111331,622,869
Jun 07, 20190.11330.11500.11240.11330.113338,361,649
Jun 06, 20190.11090.11330.10780.11130.111330,770,967
Jun 05, 20190.11110.11130.10840.10990.109932,866,646
Jun 04, 20190.10900.11090.10580.10840.108456,981,235
Jun 03, 20190.12700.12810.11500.11610.116123,521
Jun 02, 20190.12190.12870.12180.12720.127264,500,435
Jun 01, 20190.11750.12180.11430.11930.119354,985,425
May 31, 20190.11750.13280.10840.11970.11977,030
May 30, 20190.12470.16600.10960.11750.117552,720
May 29, 20190.12370.12540.11800.12210.122146,566,123
May 28, 20190.12070.12490.11720.12400.124065,285,155
May 27, 20190.11490.12240.11310.12030.120360,088,185
May 26, 20190.11500.11780.11150.11400.114046,131,960
May 25, 20190.10960.11160.10720.10810.108117,837,188
May 24, 20190.11000.11220.10760.10880.108842,891,497
May 23, 20190.10730.10840.10420.10820.108237,688,442
May 22, 20190.10990.11080.10420.10520.105240,344,431
May 21, 20190.11400.11560.11200.11360.113631,768,076
May 20, 20190.11410.11870.11160.11470.114749,400,269
May 19, 20190.12050.12130.11720.11740.117439,465,732
May 18, 20190.11060.11230.10590.10620.106232,658,116
May 17, 20190.11160.11480.10510.11290.112961,617,124
May 16, 20190.12240.12920.11450.11910.119189,270,034
May 15, 20190.11620.12700.11530.12570.125773,430,619
May 14, 20190.09970.11350.09880.11350.113566,683,892
May 13, 20190.10390.10690.09390.09620.096240,417,900
May 12, 20190.09800.10020.09150.09460.094642,676,481
May 11, 20190.09580.10860.09070.10090.100974,903,224
May 10, 20190.08560.08930.08040.08520.085235,548,913
May 09, 20190.08990.08990.08230.08290.082924,924,924
May 08, 20190.08780.08830.08580.08640.086415,778,650
May 07, 20190.09090.09190.08520.08560.085626,969,390
May 06, 20190.08780.09100.08610.08940.089425,953,442
May 05, 20190.08860.09020.08790.08820.088225,021,578
May 04, 20190.09380.09500.08700.08870.088728,009,145
May 03, 20190.09470.09670.08940.09200.092027,620,534
May 02, 20190.09340.09340.09050.09100.091017,197,897
May 01, 20190.09400.09430.08990.09130.091321,889,511
Apr 30, 20190.08720.09280.08680.09260.092624,333,276
Apr 29, 20190.08990.09000.08510.08590.085922,863,368
Apr 28, 20190.09320.09360.09010.09080.090814,401,437
Apr 27, 20190.09290.09620.09160.09420.094213,945,531
Apr 26, 20190.09290.09290.08960.09170.091729,150,091
Apr 25, 20190.09370.09720.09180.09390.093944,010,829
Apr 24, 20190.09920.10000.09370.09880.098836,865,266
Apr 23, 20190.10900.11110.09990.10040.100436,295,351
Apr 22, 20190.10050.10570.09850.10470.104733,193,995
Apr 21, 20190.10300.10470.09790.10010.100130,171,002
Apr 20, 20190.10760.10760.10180.10290.102928,615,571
Apr 19, 20190.11120.11120.10670.10810.108127,185,549
Apr 18, 20190.11340.11380.10980.11050.110518,834,459
Apr 17, 20190.11220.11350.11000.11110.111121,646,622
Apr 16, 20190.11370.11400.11140.11200.112022,199,848
Apr 15, 20190.11180.11240.10930.11080.110820,021,484
Apr 14, 20190.11330.11390.11100.11320.113228,988,999
Apr 13, 20190.11160.11390.11130.11210.112126,861,768
Apr 12, 20190.11250.11420.10970.11130.111337,530,389
Apr 11, 20190.11470.11540.10490.11250.112545,532,299
Apr 10, 20190.11410.12220.11380.11930.119356,109,737
Apr 09, 20190.11390.11590.10910.11160.111637,826,421
Apr 08, 20190.12170.12260.11280.11500.115051,137,398
Apr 07, 20190.12140.12140.11760.11830.118336,923,995
Apr 06, 20190.12060.12060.11730.11890.118939,959,614
Apr 05, 20190.11880.12300.11860.12080.120850,841,644
Apr 04, 20190.11690.11910.10830.11350.113567,889,933
Apr 03, 20190.11280.12460.10980.11750.1175108,586,356
Apr 02, 20190.11150.11260.10290.11260.112670,142,943
Apr 01, 20190.09280.09530.09100.09470.094732,930,719
Mar 31, 20190.09580.09630.09260.09300.093021,544,010
Mar 30, 20190.09520.09700.09220.09600.096033,967,916
Mar 29, 20190.08870.09700.08860.09500.095057,289,153
Mar 28, 20190.08950.08960.08620.08780.087833,061,395
Mar 27, 20190.08400.09090.08160.08950.089550,386,166
Mar 26, 20190.07840.08270.07840.08210.082131,908,520
Mar 25, 20190.08060.08080.07630.07790.077929,007,925
Mar 24, 20190.08450.08590.07900.08200.082043,002,817
Mar 23, 20190.07770.08630.07630.08490.084959,893,060
Mar 22, 20190.07000.07850.06970.07740.077449,410,416
Mar 21, 20190.07020.07150.06720.06960.069625,880,050
Mar 20, 20190.06930.07150.06820.07080.070818,152,293
Mar 19, 20190.06690.07050.06610.06920.069217,549,861
Mar 18, 20190.06650.06720.06580.06660.06669,421,963
Mar 17, 20190.06790.06800.06580.06630.066311,417,934
Mar 16, 20190.06780.06920.06580.06840.068416,015,093
Mar 15, 20190.06410.06720.06380.06620.066222,771,967
Mar 14, 20190.06190.06380.06150.06360.063612,687,039
Mar 13, 20190.06290.06460.06120.06190.061913,510,657
Mar 12, 20190.06340.06420.06130.06310.063117,261,843
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...