Canada Markets closed

Cardano CAD (ADA-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.6759-0.0236 (-3.37%)
As of 01:17AM UTC. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.67780.67770.66990.67590.6759992,071,744
Aug 11, 2022------
Aug 10, 20220.66230.68600.64990.68610.68611,042,755,782
Aug 09, 20220.68990.69040.65330.66240.6624820,412,825
Aug 08, 20220.68280.70790.67730.68980.68981,006,291,474
Aug 07, 20220.66130.69410.65650.68280.6828641,661,656
Aug 06, 20220.66930.67430.66100.66110.6611479,592,951
Aug 05, 20220.64300.66810.64300.66920.6692694,180,318
Aug 04, 20220.64400.65560.63690.64310.6431643,192,948
Aug 03, 20220.64030.66210.63150.64400.6440711,516,074
Aug 02, 20220.66010.66130.63040.64030.6403914,944,239
Aug 01, 20220.66260.67320.64550.66030.6603832,138,641
Jul 31, 20220.67250.69410.65970.66250.66251,121,477,215
Jul 30, 20220.66950.70530.65510.67250.67251,596,701,142
Jul 29, 20220.65730.69780.65130.66960.66962,048,737,392
Jul 28, 20220.65450.66970.63080.65740.65741,799,218,548
Jul 27, 20220.60220.65450.59180.65450.65451,420,790,858
Jul 26, 20220.61210.61240.58290.60210.6021969,916,829
Jul 25, 20220.66410.66530.61200.61210.6121960,188,847
Jul 24, 20220.66820.68980.65950.66420.66421,177,030,133
Jul 23, 20220.62480.66850.61420.66820.66821,081,338,112
Jul 22, 20220.64410.65730.61850.62510.62511,011,536,684
Jul 21, 20220.63280.64550.61640.64410.64411,196,847,198
Jul 20, 20220.66400.70300.63050.63280.63282,009,694,148
Jul 19, 20220.63870.67530.61570.66400.66402,006,502,267
Jul 18, 20220.58200.64250.58100.63930.63931,966,037,116
Jul 17, 20220.59600.60610.57840.58190.5819905,272,633
Jul 16, 20220.57660.59680.56360.59590.5959851,040,995
Jul 15, 20220.57820.58810.56570.57660.5766963,814,503
Jul 14, 20220.56950.58280.55000.57810.57811,129,237,735
Jul 13, 20220.54460.57170.52960.56950.56951,270,459,168
Jul 12, 20220.56610.57380.54390.54470.5447922,623,376
Jul 11, 20220.59980.59980.56400.56610.5661958,751,532
Jul 10, 20220.61940.62020.59080.59980.5998792,860,452
Jul 09, 20220.60450.62650.60350.61940.6194862,650,161
Jul 08, 20220.61960.63620.59970.60450.60451,070,283,464
Jul 07, 20220.60260.62540.60220.61960.6196802,864,228
Jul 06, 20220.59650.60510.58550.60260.6026811,694,223
Jul 05, 20220.60380.60510.58140.59650.5965999,291,306
Jul 04, 20220.58720.60830.57400.60390.60391,039,678,925
Jul 03, 20220.58800.59140.57310.58720.5872566,411,191
Jul 02, 20220.57750.59350.57000.58800.5880637,641,627
Jul 01, 20220.59130.60540.57380.57740.57741,026,484,273
Jun 30, 20220.59990.60180.56270.59070.59071,163,660,684
Jun 29, 20220.60470.61270.59360.59980.5998991,257,820
Jun 28, 20220.62500.63770.60280.60470.6047933,054,108
Jun 27, 20220.63140.65420.61670.62530.6253913,933,001
Jun 26, 20220.64310.67550.63120.63150.63151,086,671,840
Jun 25, 20220.64350.65350.61810.64320.6432837,666,936
Jun 24, 20220.62380.65600.61970.64350.64351,219,367,512
Jun 23, 20220.59460.62610.59370.62390.6239924,310,381
Jun 22, 20220.62010.62210.59360.59450.59451,061,689,532
Jun 21, 20220.63910.65880.61720.61970.61971,317,630,197
Jun 20, 20220.62980.65990.60220.63910.63911,423,225,299
Jun 19, 20220.59400.63520.56960.62980.62981,365,283,773
Jun 18, 20220.63490.64440.55160.59430.59431,581,616,300
Jun 17, 20220.61560.65160.61340.63490.63491,136,884,083
Jun 16, 20220.68690.69990.60760.61540.61541,588,636,578
Jun 15, 20220.62680.69190.58330.68660.68663,006,252,136
Jun 14, 20220.59720.66700.56540.62710.62712,901,407,665
Jun 13, 20220.63490.63550.56420.59710.59713,289,967,457
Jun 12, 20220.70690.71580.63590.63590.63591,887,200,267
Jun 11, 20220.73410.78450.69860.70670.70671,575,289,030
Jun 10, 20220.80390.80620.73370.73410.73411,495,728,391
Jun 09, 20220.80550.82300.78810.80400.80401,481,261,993
Jun 08, 20220.77160.83410.76620.80550.80552,054,945,699
Jun 07, 20220.76670.80460.72410.77150.77151,818,497,438
Jun 06, 20220.71390.80950.71300.76670.76671,783,965,548
Jun 05, 20220.71300.72970.70080.71370.7137601,776,007
Jun 04, 20220.70530.71870.69040.71300.7130705,185,085
Jun 03, 20220.73890.75840.68080.70490.70491,146,443,392
Jun 02, 20220.70010.75030.69700.73890.73891,580,870,629
Jun 01, 20220.79030.79680.68440.70030.70031,778,806,413
May 31, 20220.72140.86430.72090.79010.79014,131,000,594
May 30, 20220.61230.72790.60810.72150.72151,499,694,302
May 29, 20220.59140.61300.58200.61230.6123565,384,014
May 28, 20220.58310.59490.57230.59140.5914571,195,067
May 27, 20220.61400.61660.56930.57970.57971,173,817,575
May 26, 20220.65890.66610.59800.61430.61431,161,960,802
May 25, 20220.66840.68170.65420.65880.6588755,142,610
May 24, 20220.65560.67190.63710.66840.6684869,611,672
May 23, 20220.69530.71330.65160.65550.6555962,926,681
May 22, 20220.67840.70230.67200.69540.6954627,666,419
May 21, 20220.66500.68870.65660.67830.6783549,588,014
May 20, 20220.68370.69600.64640.66500.6650927,802,126
May 19, 20220.65150.69650.63730.68370.68371,204,027,230
May 18, 20220.74030.74810.65170.65170.65171,203,505,876
May 17, 20220.71540.76730.71240.74030.74031,197,580,909
May 16, 20220.77120.78470.70640.71540.71541,659,874,887
May 15, 20220.69620.77200.66670.77110.77111,407,272,511
May 14, 20220.68270.71530.63430.69620.69621,521,370,515
May 13, 20220.61670.78140.61210.68260.68262,511,905,585
May 12, 20220.66670.70840.52970.61710.61713,644,995,733
May 11, 20220.81940.85290.62950.66640.66643,499,079,355
May 10, 20220.79360.90810.76910.81970.81973,092,064,025
May 09, 20220.95550.97400.79380.79380.79383,000,469,322
May 08, 20220.98370.98600.93920.95550.95551,402,003,806
May 07, 20221.01121.01350.96900.98350.98351,034,692,324
May 06, 20221.01481.02410.98651.01121.01121,693,961,331
May 05, 20221.14271.15211.00121.01491.01492,311,779,566
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...