ADA-USD - Cardano USD

CCC - CoinMarketCap. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	0.383274	0.385819	0.376405	0.379618	0.379618	191,713,808
May 28, 2023	0.366780	0.383745	0.366489	0.382999	0.382999	223,363,707
May 27, 2023	0.362873	0.367230	0.362082	0.366774	0.366774	106,732,324
May 26, 2023	0.358408	0.366332	0.354484	0.362884	0.362884	173,562,194
May 25, 2023	0.364219	0.364622	0.355721	0.358416	0.358416	157,069,344
May 24, 2023	0.370500	0.370566	0.360984	0.364234	0.364234	175,329,362
May 23, 2023	0.368004	0.375178	0.366596	0.370484	0.370484	141,912,382
May 22, 2023	0.360382	0.373213	0.357263	0.367997	0.367997	177,956,408
May 21, 2023	0.366352	0.367398	0.358336	0.360363	0.360363	116,595,379
May 20, 2023	0.368242	0.368382	0.364512	0.366357	0.366357	118,748,065
May 19, 2023	0.372036	0.372653	0.366941	0.368215	0.368215	133,533,511
May 18, 2023	0.375441	0.379809	0.367152	0.372078	0.372078	203,250,353
May 17, 2023	0.367841	0.379529	0.365163	0.375425	0.375425	222,726,188
May 16, 2023	0.367453	0.370085	0.362960	0.367830	0.367830	168,825,148
May 15, 2023	0.370787	0.375465	0.367480	0.367482	0.367482	176,627,170
May 14, 2023	0.365027	0.372794	0.363935	0.370761	0.370761	122,914,097
May 13, 2023	0.370474	0.370642	0.363383	0.365031	0.365031	131,504,736
May 12, 2023	0.360001	0.370548	0.355802	0.370463	0.370463	262,170,427
May 11, 2023	0.369957	0.369957	0.351208	0.360039	0.360039	243,032,648
May 10, 2023	0.363788	0.372685	0.355851	0.369937	0.369937	339,570,773
May 09, 2023	0.365794	0.369506	0.360900	0.363806	0.363806	196,752,939
May 08, 2023	0.376895	0.379675	0.358563	0.365828	0.365828	326,851,208
May 07, 2023	0.380088	0.383486	0.376612	0.376906	0.376906	156,582,718
May 06, 2023	0.394689	0.396720	0.376580	0.380119	0.380119	226,511,291
May 05, 2023	0.387454	0.396633	0.385669	0.394684	0.394684	213,191,196
May 04, 2023	0.393962	0.396041	0.385890	0.387448	0.387448	173,399,725
May 03, 2023	0.391768	0.396119	0.379384	0.393942	0.393942	262,387,946
May 02, 2023	0.386851	0.394547	0.383016	0.391773	0.391773	197,535,867
May 01, 2023	0.397281	0.397747	0.381626	0.386857	0.386857	273,072,699
Apr 30, 2023	0.402779	0.414583	0.396346	0.397354	0.397354	227,002,470
Apr 29, 2023	0.404918	0.407489	0.401935	0.402784	0.402784	156,258,897
Apr 28, 2023	0.409856	0.410637	0.399160	0.404932	0.404932	231,694,651
Apr 27, 2023	0.401504	0.417869	0.401474	0.409843	0.409843	398,037,704
Apr 26, 2023	0.394890	0.416578	0.382464	0.401498	0.401498	488,881,520
Apr 25, 2023	0.383914	0.394973	0.377791	0.394919	0.394919	286,897,325
Apr 24, 2023	0.388998	0.396608	0.381285	0.383916	0.383916	282,707,626
Apr 23, 2023	0.396119	0.396119	0.381974	0.389000	0.389000	238,675,240
Apr 22, 2023	0.382952	0.398526	0.381718	0.396153	0.396153	263,309,100
Apr 21, 2023	0.400725	0.406409	0.380415	0.382939	0.382939	423,456,899
Apr 20, 2023	0.415797	0.421671	0.397399	0.400731	0.400731	446,305,606
Apr 19, 2023	0.443726	0.443726	0.412039	0.415793	0.415793	572,007,595
Apr 18, 2023	0.434195	0.447752	0.429621	0.443752	0.443752	344,714,826
Apr 17, 2023	0.451758	0.451758	0.433168	0.434167	0.434167	467,653,074
Apr 16, 2023	0.453266	0.457266	0.444282	0.451755	0.451755	378,398,337
Apr 15, 2023	0.438338	0.460562	0.432808	0.453280	0.453280	588,188,293
Apr 14, 2023	0.425744	0.444080	0.425178	0.438330	0.438330	722,237,052
Apr 13, 2023	0.404869	0.428181	0.401874	0.425759	0.425759	517,280,941
Apr 12, 2023	0.401486	0.409309	0.390270	0.406563	0.406563	372,409,439
Apr 11, 2023	0.397045	0.411631	0.396264	0.401456	0.401456	445,334,495
Apr 10, 2023	0.389701	0.397423	0.385490	0.396989	0.396989	259,765,415
Apr 09, 2023	0.385665	0.392753	0.385279	0.389693	0.389693	198,718,327
Apr 08, 2023	0.383626	0.390248	0.381087	0.385635	0.385635	202,832,134
Apr 07, 2023	0.383202	0.384938	0.377206	0.383643	0.383643	191,601,659
Apr 06, 2023	0.392377	0.392468	0.377724	0.383210	0.383210	271,945,888
Apr 05, 2023	0.389689	0.399594	0.387924	0.392364	0.392364	303,259,182
Apr 04, 2023	0.387152	0.399445	0.385707	0.389683	0.389683	386,367,284
Apr 03, 2023	0.381735	0.403465	0.372875	0.387139	0.387139	617,334,084
Apr 02, 2023	0.393196	0.393196	0.377317	0.381753	0.381753	300,032,590
Apr 01, 2023	0.398880	0.401232	0.382753	0.385388	0.385388	355,308,379
Mar 31, 2023	0.376496	0.407938	0.375081	0.398923	0.398923	637,648,499
Mar 30, 2023	0.381610	0.386929	0.370898	0.376459	0.376459	391,063,045
Mar 29, 2023	0.368303	0.389506	0.367431	0.381589	0.381589	472,185,946
Mar 28, 2023	0.345565	0.369459	0.343809	0.368354	0.368354	319,572,685
Mar 27, 2023	0.356253	0.356989	0.338738	0.345510	0.345510	302,198,799
Mar 26, 2023	0.352001	0.361411	0.349796	0.356245	0.356245	219,918,828
Mar 25, 2023	0.360099	0.362876	0.349952	0.351996	0.351996	211,460,876
Mar 24, 2023	0.372060	0.372720	0.357029	0.360083	0.360083	305,578,157
Mar 23, 2023	0.360576	0.384364	0.355052	0.372045	0.372045	435,026,934
Mar 22, 2023	0.371193	0.386959	0.351481	0.360613	0.360613	792,747,065
Mar 21, 2023	0.332619	0.384273	0.331808	0.371236	0.371236	685,951,110
Mar 20, 2023	0.345960	0.346740	0.332135	0.332595	0.332595	322,120,843
Mar 19, 2023	0.337717	0.352699	0.337717	0.346010	0.346010	269,005,859
Mar 18, 2023	0.350535	0.356596	0.336988	0.337711	0.337711	367,227,473
Mar 17, 2023	0.325403	0.350524	0.322638	0.350524	0.350524	413,038,577
Mar 16, 2023	0.324767	0.329508	0.320010	0.325383	0.325383	342,137,034
Mar 15, 2023	0.344394	0.348034	0.317716	0.324637	0.324637	589,352,992
Mar 14, 2023	0.344580	0.368492	0.339232	0.344308	0.344308	594,801,973
Mar 13, 2023	0.331603	0.352078	0.328690	0.344585	0.344585	652,883,098
Mar 12, 2023	0.307319	0.331539	0.304408	0.331539	0.331539	375,802,348
Mar 11, 2023	0.315334	0.322794	0.304548	0.307327	0.307327	444,484,034
Mar 10, 2023	0.309748	0.317734	0.298484	0.315342	0.315342	469,881,853
Mar 09, 2023	0.317609	0.321424	0.303152	0.309678	0.309678	444,234,076
Mar 08, 2023	0.330470	0.332409	0.315657	0.317577	0.317577	293,562,114
Mar 07, 2023	0.330860	0.334501	0.323054	0.330483	0.330483	272,117,336
Mar 06, 2023	0.337099	0.338409	0.330410	0.330821	0.330821	225,815,313
Mar 05, 2023	0.336490	0.342506	0.335321	0.337102	0.337102	171,839,723
Mar 04, 2023	0.342753	0.344338	0.331731	0.336499	0.336499	173,055,989
Mar 03, 2023	0.350256	0.350676	0.327622	0.342737	0.342737	396,068,284
Mar 02, 2023	0.360372	0.361087	0.345982	0.350206	0.350206	245,002,411
Mar 01, 2023	0.352526	0.363668	0.350506	0.360356	0.360356	229,659,633
Feb 28, 2023	0.364887	0.367607	0.349691	0.352454	0.352454	240,196,843
Feb 27, 2023	0.368940	0.369893	0.358805	0.364899	0.364899	232,732,125
Feb 26, 2023	0.362391	0.369808	0.358478	0.368973	0.368973	207,684,310
Feb 25, 2023	0.365844	0.367335	0.353880	0.362364	0.362364	281,884,667
Feb 24, 2023	0.382975	0.384898	0.359807	0.365819	0.365819	396,691,064
Feb 23, 2023	0.388926	0.394634	0.380796	0.383023	0.383023	291,434,286
Feb 22, 2023	0.392437	0.392715	0.378828	0.388921	0.388921	383,736,395
Feb 21, 2023	0.404043	0.405485	0.387791	0.392417	0.392417	387,686,829
Feb 20, 2023	0.400151	0.409230	0.392036	0.404003	0.404003	375,569,552
Feb 19, 2023	0.406306	0.411628	0.399074	0.400107	0.400107	346,665,034
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...