ADA-USD - Cardano USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20230.3832740.3858190.3764050.3796180.379618191,713,808
May 28, 20230.3667800.3837450.3664890.3829990.382999223,363,707
May 27, 20230.3628730.3672300.3620820.3667740.366774106,732,324
May 26, 20230.3584080.3663320.3544840.3628840.362884173,562,194
May 25, 20230.3642190.3646220.3557210.3584160.358416157,069,344
May 24, 20230.3705000.3705660.3609840.3642340.364234175,329,362
May 23, 20230.3680040.3751780.3665960.3704840.370484141,912,382
May 22, 20230.3603820.3732130.3572630.3679970.367997177,956,408
May 21, 20230.3663520.3673980.3583360.3603630.360363116,595,379
May 20, 20230.3682420.3683820.3645120.3663570.366357118,748,065
May 19, 20230.3720360.3726530.3669410.3682150.368215133,533,511
May 18, 20230.3754410.3798090.3671520.3720780.372078203,250,353
May 17, 20230.3678410.3795290.3651630.3754250.375425222,726,188
May 16, 20230.3674530.3700850.3629600.3678300.367830168,825,148
May 15, 20230.3707870.3754650.3674800.3674820.367482176,627,170
May 14, 20230.3650270.3727940.3639350.3707610.370761122,914,097
May 13, 20230.3704740.3706420.3633830.3650310.365031131,504,736
May 12, 20230.3600010.3705480.3558020.3704630.370463262,170,427
May 11, 20230.3699570.3699570.3512080.3600390.360039243,032,648
May 10, 20230.3637880.3726850.3558510.3699370.369937339,570,773
May 09, 20230.3657940.3695060.3609000.3638060.363806196,752,939
May 08, 20230.3768950.3796750.3585630.3658280.365828326,851,208
May 07, 20230.3800880.3834860.3766120.3769060.376906156,582,718
May 06, 20230.3946890.3967200.3765800.3801190.380119226,511,291
May 05, 20230.3874540.3966330.3856690.3946840.394684213,191,196
May 04, 20230.3939620.3960410.3858900.3874480.387448173,399,725
May 03, 20230.3917680.3961190.3793840.3939420.393942262,387,946
May 02, 20230.3868510.3945470.3830160.3917730.391773197,535,867
May 01, 20230.3972810.3977470.3816260.3868570.386857273,072,699
Apr 30, 20230.4027790.4145830.3963460.3973540.397354227,002,470
Apr 29, 20230.4049180.4074890.4019350.4027840.402784156,258,897
Apr 28, 20230.4098560.4106370.3991600.4049320.404932231,694,651
Apr 27, 20230.4015040.4178690.4014740.4098430.409843398,037,704
Apr 26, 20230.3948900.4165780.3824640.4014980.401498488,881,520
Apr 25, 20230.3839140.3949730.3777910.3949190.394919286,897,325
Apr 24, 20230.3889980.3966080.3812850.3839160.383916282,707,626
Apr 23, 20230.3961190.3961190.3819740.3890000.389000238,675,240
Apr 22, 20230.3829520.3985260.3817180.3961530.396153263,309,100
Apr 21, 20230.4007250.4064090.3804150.3829390.382939423,456,899
Apr 20, 20230.4157970.4216710.3973990.4007310.400731446,305,606
Apr 19, 20230.4437260.4437260.4120390.4157930.415793572,007,595
Apr 18, 20230.4341950.4477520.4296210.4437520.443752344,714,826
Apr 17, 20230.4517580.4517580.4331680.4341670.434167467,653,074
Apr 16, 20230.4532660.4572660.4442820.4517550.451755378,398,337
Apr 15, 20230.4383380.4605620.4328080.4532800.453280588,188,293
Apr 14, 20230.4257440.4440800.4251780.4383300.438330722,237,052
Apr 13, 20230.4048690.4281810.4018740.4257590.425759517,280,941
Apr 12, 20230.4014860.4093090.3902700.4065630.406563372,409,439
Apr 11, 20230.3970450.4116310.3962640.4014560.401456445,334,495
Apr 10, 20230.3897010.3974230.3854900.3969890.396989259,765,415
Apr 09, 20230.3856650.3927530.3852790.3896930.389693198,718,327
Apr 08, 20230.3836260.3902480.3810870.3856350.385635202,832,134
Apr 07, 20230.3832020.3849380.3772060.3836430.383643191,601,659
Apr 06, 20230.3923770.3924680.3777240.3832100.383210271,945,888
Apr 05, 20230.3896890.3995940.3879240.3923640.392364303,259,182
Apr 04, 20230.3871520.3994450.3857070.3896830.389683386,367,284
Apr 03, 20230.3817350.4034650.3728750.3871390.387139617,334,084
Apr 02, 20230.3931960.3931960.3773170.3817530.381753300,032,590
Apr 01, 20230.3988800.4012320.3827530.3853880.385388355,308,379
Mar 31, 20230.3764960.4079380.3750810.3989230.398923637,648,499
Mar 30, 20230.3816100.3869290.3708980.3764590.376459391,063,045
Mar 29, 20230.3683030.3895060.3674310.3815890.381589472,185,946
Mar 28, 20230.3455650.3694590.3438090.3683540.368354319,572,685
Mar 27, 20230.3562530.3569890.3387380.3455100.345510302,198,799
Mar 26, 20230.3520010.3614110.3497960.3562450.356245219,918,828
Mar 25, 20230.3600990.3628760.3499520.3519960.351996211,460,876
Mar 24, 20230.3720600.3727200.3570290.3600830.360083305,578,157
Mar 23, 20230.3605760.3843640.3550520.3720450.372045435,026,934
Mar 22, 20230.3711930.3869590.3514810.3606130.360613792,747,065
Mar 21, 20230.3326190.3842730.3318080.3712360.371236685,951,110
Mar 20, 20230.3459600.3467400.3321350.3325950.332595322,120,843
Mar 19, 20230.3377170.3526990.3377170.3460100.346010269,005,859
Mar 18, 20230.3505350.3565960.3369880.3377110.337711367,227,473
Mar 17, 20230.3254030.3505240.3226380.3505240.350524413,038,577
Mar 16, 20230.3247670.3295080.3200100.3253830.325383342,137,034
Mar 15, 20230.3443940.3480340.3177160.3246370.324637589,352,992
Mar 14, 20230.3445800.3684920.3392320.3443080.344308594,801,973
Mar 13, 20230.3316030.3520780.3286900.3445850.344585652,883,098
Mar 12, 20230.3073190.3315390.3044080.3315390.331539375,802,348
Mar 11, 20230.3153340.3227940.3045480.3073270.307327444,484,034
Mar 10, 20230.3097480.3177340.2984840.3153420.315342469,881,853
Mar 09, 20230.3176090.3214240.3031520.3096780.309678444,234,076
Mar 08, 20230.3304700.3324090.3156570.3175770.317577293,562,114
Mar 07, 20230.3308600.3345010.3230540.3304830.330483272,117,336
Mar 06, 20230.3370990.3384090.3304100.3308210.330821225,815,313
Mar 05, 20230.3364900.3425060.3353210.3371020.337102171,839,723
Mar 04, 20230.3427530.3443380.3317310.3364990.336499173,055,989
Mar 03, 20230.3502560.3506760.3276220.3427370.342737396,068,284
Mar 02, 20230.3603720.3610870.3459820.3502060.350206245,002,411
Mar 01, 20230.3525260.3636680.3505060.3603560.360356229,659,633
Feb 28, 20230.3648870.3676070.3496910.3524540.352454240,196,843
Feb 27, 20230.3689400.3698930.3588050.3648990.364899232,732,125
Feb 26, 20230.3623910.3698080.3584780.3689730.368973207,684,310
Feb 25, 20230.3658440.3673350.3538800.3623640.362364281,884,667
Feb 24, 20230.3829750.3848980.3598070.3658190.365819396,691,064
Feb 23, 20230.3889260.3946340.3807960.3830230.383023291,434,286
Feb 22, 20230.3924370.3927150.3788280.3889210.388921383,736,395
Feb 21, 20230.4040430.4054850.3877910.3924170.392417387,686,829
Feb 20, 20230.4001510.4092300.3920360.4040030.404003375,569,552
Feb 19, 20230.4063060.4116280.3990740.4001070.400107346,665,034
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...