Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.469911

-0.030507

(-6.10%)

As of 08:51AM UTC. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.474926	0.478789	0.469911	0.469911	0.469911	484,092,448
Apr 24, 2024	0.500196	0.509840	0.470685	0.474910	0.474910	496,433,039
Apr 23, 2024	0.516885	0.520421	0.498599	0.500196	0.500196	403,597,295
Apr 22, 2024	0.499290	0.521807	0.496845	0.516885	0.516885	402,921,410
Apr 21, 2024	0.505908	0.512266	0.491571	0.499292	0.499292	354,417,377
Apr 20, 2024	0.468784	0.507407	0.466775	0.505908	0.505908	536,707,766
Apr 19, 2024	0.458143	0.475262	0.425702	0.468784	0.468784	598,092,967
Apr 18, 2024	0.444299	0.459905	0.436422	0.458144	0.458144	409,488,158
Apr 17, 2024	0.458607	0.464268	0.430911	0.444295	0.444295	486,409,083
Apr 16, 2024	0.460793	0.476847	0.440479	0.458605	0.458605	518,202,801
Apr 15, 2024	0.468911	0.494594	0.442137	0.460795	0.460795	718,712,831
Apr 14, 2024	0.447910	0.477274	0.438270	0.468911	0.468911	961,018,766
Apr 13, 2024	0.503579	0.515500	0.409073	0.447908	0.447908	1,242,820,013
Apr 12, 2024	0.586191	0.591456	0.461193	0.503575	0.503575	1,135,242,920
Apr 11, 2024	0.586254	0.593882	0.577351	0.586191	0.586191	341,309,183
Apr 10, 2024	0.591894	0.593438	0.564811	0.586255	0.586255	504,006,711
Apr 09, 2024	0.614159	0.623213	0.591362	0.591893	0.591893	510,684,784
Apr 08, 2024	0.589472	0.615812	0.580352	0.614159	0.614159	442,630,355
Apr 07, 2024	0.584379	0.595882	0.582689	0.589474	0.589474	307,767,311
Apr 06, 2024	0.574841	0.588323	0.573283	0.584338	0.584338	255,666,150
Apr 05, 2024	0.582955	0.584300	0.562024	0.574834	0.574834	449,048,347
Apr 04, 2024	0.571277	0.596073	0.562020	0.582955	0.582955	495,438,691
Apr 03, 2024	0.580988	0.594003	0.566755	0.571278	0.571278	485,562,333
Apr 02, 2024	0.621685	0.621696	0.575678	0.580987	0.580987	678,945,520
Apr 01, 2024	0.650427	0.650956	0.607714	0.621684	0.621684	627,776,275
Mar 31, 2024	0.644364	0.653083	0.643244	0.650427	0.650427	321,124,603
Mar 30, 2024	0.664424	0.668271	0.643069	0.644366	0.644366	401,576,882
Mar 29, 2024	0.650796	0.666749	0.638028	0.664403	0.664403	561,835,326
Mar 28, 2024	0.648438	0.657416	0.636376	0.650794	0.650794	460,284,723
Mar 27, 2024	0.665024	0.670158	0.632704	0.648483	0.648483	656,276,131
Mar 26, 2024	0.656949	0.682587	0.654080	0.665034	0.665034	618,252,702
Mar 25, 2024	0.646152	0.667585	0.639901	0.656949	0.656949	582,546,405
Mar 24, 2024	0.625859	0.647304	0.625546	0.646157	0.646157	404,827,847
Mar 23, 2024	0.613304	0.638630	0.613016	0.625862	0.625862	412,657,715
Mar 22, 2024	0.631873	0.641832	0.600912	0.613263	0.613263	590,758,984
Mar 21, 2024	0.639486	0.646522	0.620028	0.631868	0.631868	656,574,365
Mar 20, 2024	0.586914	0.643161	0.572496	0.639481	0.639481	971,939,779
Mar 19, 2024	0.661258	0.664484	0.580711	0.586914	0.586914	1,139,892,364
Mar 18, 2024	0.681099	0.696410	0.645319	0.661258	0.661258	802,980,597
Mar 17, 2024	0.659535	0.686795	0.633787	0.681099	0.681099	802,801,116
Mar 16, 2024	0.726447	0.733654	0.654741	0.659535	0.659535	959,186,468
Mar 15, 2024	0.750474	0.761962	0.678853	0.726441	0.726441	1,420,031,176
Mar 14, 2024	0.764562	0.806985	0.719326	0.750474	0.750474	1,613,619,970
Mar 13, 2024	0.748055	0.772147	0.738719	0.764580	0.764580	824,896,066
Mar 12, 2024	0.774189	0.775003	0.716698	0.748055	0.748055	998,599,295
Mar 11, 2024	0.717152	0.786883	0.695982	0.774190	0.774190	1,342,617,498
Mar 10, 2024	0.743714	0.744226	0.705301	0.717227	0.717227	644,622,507
Mar 09, 2024	0.724855	0.746143	0.723400	0.743713	0.743713	605,198,969
Mar 08, 2024	0.744739	0.754460	0.704171	0.724854	0.724854	927,800,736
Mar 07, 2024	0.733846	0.754620	0.721365	0.744742	0.744742	941,680,283
Mar 06, 2024	0.693489	0.754289	0.667933	0.733821	0.733821	1,221,400,314
Mar 05, 2024	0.771298	0.780695	0.595808	0.693490	0.693490	2,145,482,141
Mar 04, 2024	0.728179	0.796568	0.725920	0.771294	0.771294	1,639,201,127
Mar 03, 2024	0.741072	0.741664	0.701956	0.728238	0.728238	907,825,948
Mar 02, 2024	0.719034	0.761303	0.718878	0.740928	0.740928	1,245,213,176
Mar 01, 2024	0.655441	0.719081	0.654593	0.719081	0.719081	935,379,844
Feb 29, 2024	0.630860	0.705280	0.625720	0.655646	0.655646	1,639,531,217
Feb 28, 2024	0.624196	0.658023	0.603052	0.631059	0.631059	1,200,627,089
Feb 27, 2024	0.619746	0.628994	0.611208	0.624216	0.624216	746,587,622
Feb 26, 2024	0.591361	0.621698	0.575256	0.619736	0.619736	587,054,943
Feb 25, 2024	0.596705	0.599775	0.581406	0.591379	0.591379	340,380,261
Feb 24, 2024	0.583161	0.598924	0.571189	0.596696	0.596696	388,866,047
Feb 23, 2024	0.585821	0.594021	0.570498	0.583242	0.583242	459,892,758
Feb 22, 2024	0.598480	0.606892	0.582224	0.585902	0.585902	507,615,418
Feb 21, 2024	0.622090	0.622667	0.577376	0.598458	0.598458	559,139,405
Feb 20, 2024	0.631060	0.639021	0.600431	0.622165	0.622165	820,804,617
Feb 19, 2024	0.618769	0.636478	0.617451	0.631063	0.631063	623,936,416
Feb 18, 2024	0.608639	0.637485	0.608639	0.618734	0.618734	682,968,263
Feb 17, 2024	0.598894	0.609918	0.571002	0.608346	0.608346	466,411,549
Feb 16, 2024	0.608527	0.612269	0.585995	0.598872	0.598872	550,329,852
Feb 15, 2024	0.577321	0.610741	0.573474	0.608363	0.608363	779,142,077
Feb 14, 2024	0.544989	0.580883	0.540968	0.577302	0.577302	575,223,913
Feb 13, 2024	0.559999	0.563696	0.535545	0.544996	0.544996	461,202,155
Feb 12, 2024	0.541433	0.564612	0.531948	0.560031	0.560031	484,749,602
Feb 11, 2024	0.551422	0.564102	0.536913	0.541410	0.541410	523,269,115
Feb 10, 2024	0.540741	0.556023	0.530169	0.551412	0.551412	395,418,510
Feb 09, 2024	0.529449	0.547281	0.528349	0.540792	0.540792	524,686,031
Feb 08, 2024	0.501795	0.534829	0.501795	0.529269	0.529269	679,323,504
Feb 07, 2024	0.498442	0.501844	0.475045	0.501773	0.501773	492,711,608
Feb 06, 2024	0.493382	0.503421	0.490085	0.498463	0.498463	274,076,725
Feb 05, 2024	0.494240	0.504766	0.488481	0.493340	0.493340	276,562,781
Feb 04, 2024	0.512882	0.512882	0.494256	0.494256	0.494256	239,201,178
Feb 03, 2024	0.513989	0.524477	0.512708	0.512861	0.512861	277,537,205
Feb 02, 2024	0.507030	0.523469	0.504733	0.513958	0.513958	416,712,948
Feb 01, 2024	0.498247	0.507340	0.487143	0.507023	0.507023	374,171,939
Jan 31, 2024	0.514095	0.519219	0.495401	0.498256	0.498256	469,078,638
Jan 30, 2024	0.525298	0.535742	0.514158	0.514165	0.514165	491,907,648
Jan 29, 2024	0.489768	0.527302	0.485568	0.525275	0.525275	446,796,336
Jan 28, 2024	0.486326	0.499554	0.485152	0.489719	0.489719	343,442,273
Jan 27, 2024	0.485263	0.489547	0.476921	0.486321	0.486321	239,780,792
Jan 26, 2024	0.466472	0.489616	0.463956	0.485294	0.485294	362,190,657
Jan 25, 2024	0.476302	0.483024	0.459863	0.466479	0.466479	340,646,602
Jan 24, 2024	0.476763	0.478956	0.464782	0.476296	0.476296	390,187,602
Jan 23, 2024	0.478490	0.485338	0.449699	0.476749	0.476749	538,390,729
Jan 22, 2024	0.503155	0.505089	0.478050	0.478502	0.478502	444,335,289
Jan 21, 2024	0.515006	0.519567	0.503105	0.503105	0.503105	234,978,951
Jan 20, 2024	0.503148	0.516822	0.499633	0.515005	0.515005	336,655,525
Jan 19, 2024	0.501882	0.503305	0.474274	0.503151	0.503151	433,001,996
Jan 18, 2024	0.527071	0.527249	0.497459	0.501874	0.501874	381,732,750
Jan 17, 2024	0.535650	0.538775	0.523800	0.527029	0.527029	298,718,568
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7316+0.0019(+0.26%)

CRUDE OIL82.99+0.18(+0.22%)

Bitcoin CAD87,229.46-3,735.72(-4.11%)

Cardano USD (ADA-USD)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7316
+0.0019(+0.26%)

CRUDE OIL
82.99
+0.18(+0.22%)

Bitcoin CAD
87,229.46
-3,735.72(-4.11%)