Canada Markets closed

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.4980-0.0024 (-0.48%)
As of 03:50AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20220.48950.49960.48950.49800.4980835,402,048
Jun 26, 20220.49890.52400.48940.48970.4897842,528,877
Jun 25, 20220.49920.50690.47950.49890.4989649,820,170
Jun 24, 20220.48020.50880.47700.49920.4992945,924,412
Jun 23, 20220.45870.48220.45800.48030.4803711,554,788
Jun 22, 20220.47950.48100.45790.45860.4586818,977,392
Jun 21, 20220.49230.50970.47730.47920.47921,018,828,248
Jun 20, 20220.48440.50800.46290.49230.49231,096,263,588
Jun 19, 20220.45600.48720.43720.48440.48441,050,008,285
Jun 18, 20220.48740.49470.42340.45620.45621,214,101,657
Jun 17, 20220.47520.50270.47350.48740.4874872,710,309
Jun 16, 20220.53350.54400.46900.47500.47501,226,235,066
Jun 15, 20220.48420.53680.45010.53330.53332,335,125,416
Jun 14, 20220.46330.51740.43850.48440.48442,241,209,963
Jun 13, 20220.49610.49650.43920.46310.46312,551,895,485
Jun 12, 20220.55300.55990.49690.49690.49691,474,640,183
Jun 11, 20220.57430.61370.54650.55280.55281,232,257,018
Jun 10, 20220.63290.63510.57390.57420.57421,170,021,356
Jun 09, 20220.64160.65520.62770.63290.63291,166,081,755
Jun 08, 20220.61550.66610.61100.64160.64161,636,846,100
Jun 07, 20220.60930.64200.57480.61540.61541,450,579,665
Jun 06, 20220.56720.64350.56660.60930.60931,417,826,128
Jun 05, 20220.56610.57960.55640.56710.5671478,128,224
Jun 04, 20220.56000.57060.54810.56610.5661559,861,766
Jun 03, 20220.58780.60330.54150.55970.5597910,186,327
Jun 02, 20220.55260.59580.55040.58780.58781,257,661,647
Jun 01, 20220.62540.63000.54080.55270.55271,404,107,650
May 31, 20220.57000.68230.56960.62530.62533,269,050,143
May 30, 20220.48110.57500.47810.57010.57011,185,015,742
May 29, 20220.46470.48180.45740.48110.4811444,269,488
May 28, 20220.45820.46740.44970.46480.4648448,858,644
May 27, 20220.48060.48290.44740.45550.4555922,413,717
May 26, 20220.51400.52010.46640.48090.4809909,554,798
May 25, 20220.52120.53150.50830.51390.5139589,015,500
May 24, 20220.51270.52430.49600.52120.5212678,125,877
May 23, 20220.54250.55780.50940.51260.5126753,004,177
May 22, 20220.52830.54700.52340.54260.5426489,742,264
May 21, 20220.51790.53640.51140.52830.5283428,041,383
May 20, 20220.53340.54340.50310.51790.5179722,609,837
May 19, 20220.50550.54420.49560.53330.5333939,230,823
May 18, 20220.57810.58450.50560.50560.5056933,793,601
May 17, 20220.55670.59790.55440.57810.5781935,138,863
May 16, 20220.59760.60850.54780.55670.55671,291,715,346
May 15, 20220.53940.59790.51650.59750.59751,090,431,332
May 14, 20220.52890.55420.49140.53940.53941,178,703,676
May 13, 20220.47340.60110.47000.52890.52891,946,134,960
May 12, 20220.51300.54550.40650.47370.47372,798,263,564
May 11, 20220.62880.65760.48460.51280.51282,692,548,110
May 10, 20220.61000.69850.59070.62900.62902,372,592,084
May 09, 20220.73950.75320.61010.61010.61012,306,123,277
May 08, 20220.76210.76390.72930.73960.73961,085,127,147
May 07, 20220.78340.78510.75070.76190.7619801,558,914
May 06, 20220.79110.79830.76570.78340.78341,312,283,636
May 05, 20220.89710.90410.77810.79120.79121,802,128,590
May 04, 20220.77110.89770.76960.89690.89691,516,023,155
May 03, 20220.78140.79860.76210.77110.7711649,650,331
May 02, 20220.79030.79580.76620.78150.7815805,325,174
May 01, 20220.75670.79940.74970.79030.7903928,448,231
Apr 30, 20220.80510.81700.74240.75670.7567868,001,173
Apr 29, 20220.84390.84870.79370.80500.8050874,797,260
Apr 28, 20220.84060.85210.82770.84390.8439836,357,358
Apr 27, 20220.82750.85390.82260.84060.8406927,312,593
Apr 26, 20220.89860.90110.82100.82760.82761,020,049,782
Apr 25, 20220.88640.90170.83020.89870.89871,139,869,029
Apr 24, 20220.88830.89790.88190.88630.8863487,629,549
Apr 23, 20220.90720.91060.88470.88850.8885447,997,661
Apr 22, 20220.91030.92370.89400.90720.9072725,788,912
Apr 21, 20220.93730.96950.89690.91050.9105871,111,347
Apr 20, 20220.95330.97470.93250.93730.9373828,312,845
Apr 19, 20220.93680.95470.92820.95330.9533777,142,382
Apr 18, 20220.91750.93740.87770.93670.93671,105,222,191
Apr 17, 20220.95250.96150.91530.91750.9175528,371,933
Apr 16, 20220.95470.96110.93990.95260.9526468,473,785
Apr 15, 20220.93250.95800.93250.95470.9547574,655,010
Apr 14, 20220.97460.98360.92550.93240.9324812,010,499
Apr 13, 20220.95510.97820.93740.97470.9747791,702,878
Apr 12, 20220.92060.98090.92060.95510.95511,076,130,201
Apr 11, 20221.03071.03070.92010.92040.92041,398,303,911
Apr 10, 20221.04501.06801.02881.03091.0309626,332,866
Apr 09, 20221.02591.04511.02381.04501.0450640,896,639
Apr 08, 20221.09161.09741.02141.02631.0263926,095,649
Apr 07, 20221.05311.09851.04511.09191.09191,139,697,598
Apr 06, 20221.17081.17161.05241.05281.05281,710,318,316
Apr 05, 20221.21301.21741.16751.17081.17081,188,106,135
Apr 04, 20221.18581.24041.16551.21291.21292,447,778,820
Apr 03, 20221.15591.19851.14671.18591.1859976,725,814
Apr 02, 20221.16541.19381.15101.15601.15601,224,117,012
Apr 01, 20221.14201.17301.10761.16541.16541,687,785,845
Mar 31, 20221.19031.22631.13721.14191.14191,745,903,089
Mar 30, 20221.19101.21671.16761.19041.19041,424,442,312
Mar 29, 20221.16931.23941.16901.19111.19111,761,798,381
Mar 28, 20221.18231.24291.16251.17021.17022,304,056,098
Mar 27, 20221.15101.18341.10811.18211.18211,322,194,562
Mar 26, 20221.09801.15721.08231.15061.15061,407,171,432
Mar 25, 20221.13021.16381.07561.09791.09792,232,929,187
Mar 24, 20221.10721.18581.08541.13001.13003,671,006,856
Mar 23, 20220.97621.10750.95911.10751.10753,447,683,427
Mar 22, 20220.91690.98500.90960.97640.97641,699,537,576
Mar 21, 20220.87720.92760.86590.91680.91681,233,477,886
Mar 20, 20220.90130.91460.86570.87710.8771949,951,339
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...