Cardano Historical Data - ADAUSD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
BFNX
Cardano (Bitfinex:ADAUSD)
Cardano (Bitfinex:ADAUSD) Historical

Cardano (ADAUSD)

0.471

-0.00444

( -0.93% )

Updated: 04:29:31

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714003080	0.47544	-0.02508	-5.01	0.50256	0.51113	0.4697	1142537
1713916680	0.50052	-0.01665	-3.22	0.51696	0.52246	0.49805	2672569
1713830280	0.51717	0.01757	3.52	0.50068	0.52332	0.49577	2848957
1713743880	0.4996	-0.00686	-1.35	0.50638	0.51389	0.48813	1567814
1713657480	0.50646	0.03673	7.82	0.47138	0.50829	0.46633	2027647
1713571080	0.46973	0.01129	2.46	0.45659	0.47594	0.4235	2187115
1713484680	0.45844	0.01378	3.10	0.44749	0.46218	0.43487	1744183
1713398280	0.44466	-0.01436	-3.13	0.45823	0.46523	0.42865	1956541
1713311880	0.45902	-0.00235	-0.51	0.46059	0.47889	0.44	1942164
1713225480	0.46137	-0.00746	-1.59	0.46481	0.49584	0.4396	2550672
1713139080	0.46883	0.02367	5.32	0.44489	0.4785	0.43347	7101354
1713052680	0.44516	-0.05702	-11.35	0.49984	0.51525	0.4	3246271
1712966280	0.50218	-0.08456	-14.41	0.58718	0.593	0.43825	5385346
1712879880	0.58674	0.00027	0.05	0.58639	0.59529	0.57643	903121
1712793480	0.58647	-0.0057	-0.96	0.59058	0.59422	0.5571	1058689
1712707080	0.59217	-0.02244	-3.65	0.61519	0.62435	0.59091	1144972
1712620680	0.61461	0.02485	4.21	0.5859	0.61707	0.57973	605016
1712534280	0.58976	0.00596	1.02	0.58286	0.5967	0.58115	273260
1712447880	0.5838	0.00959	1.67	0.57371	0.58906	0.57169	156481
1712361480	0.57421	-0.00989	-1.69	0.58283	0.5852	0.55923	637627
1712275080	0.5841	0.01374	2.41	0.57038	0.596	0.5586	496015
1712188680	0.57036	-0.00974	-1.68	0.58028	0.59459	0.56277	490089
1712102280	0.5801	-0.04149	-6.67	0.62046	0.62125	0.57288	1182350
1712015880	0.62159	-0.02992	-4.59	0.64998	0.65289	0.60534	945232
1711929480	0.65151	-0.01318	-1.98	0.64314	0.65422	0.6421	431973
1711843080	0.66469	0	0.00	0.66469	0.66469	0.66469	0
1711756680	0.66469	0.01347	2.07	0.64947	0.66766	0.6353	518706
1711670280	0.65122	0.00311	0.48	0.6477	0.65842	0.63692	490351
1711583880	0.64811	-0.01682	-2.53	0.66512	0.6709	0.6306	1013373
1711497480	0.66493	0.00875	1.33	0.65617	0.68213	0.65248	578036
1711411080	0.65618	0.00996	1.54	0.64472	0.667	0.63917	677784
1711324680	0.64622	0.02224	3.56	0.62582	0.6495	0.62496	556864
1711238280	0.62398	0.01074	1.75	0.6138	0.63511	0.61266	74508
1711151880	0.61324	-0.02643	-4.13	0.6306	0.6427	0.59845	986380
1711065480	0.63967	0	0.00	0.63967	0.63967	0.63967	0
1710979080	0.63967	0.05294	9.02	0.59035	0.644	0.57	1092071
1710892680	0.58673	-0.07409	-11.21	0.66238	0.66522	0.58092	983055
1710806280	0.66082	-0.02092	-3.07	0.67726	0.69981	0.64184	798255
1710719880	0.68174	0.0222	3.37	0.66428	0.68821	0.62906	733561
1710633480	0.65954	-0.06538	-9.02	0.72536	0.73513	0.6514	814721
1710547080	0.72492	-0.03886	-5.09	0.7515	0.76368	0.66925	1407830
1710460680	0.76378	0	0.00	0.76378	0.76378	0.76378	0
1710374280	0.76378	0.0169	2.26	0.74675	0.77188	0.73508	946684
1710287880	0.74688	-0.02552	-3.30	0.7721	0.7721	0.70149	1178740
1710201480	0.7724	0.05537	7.72	0.71723	0.78702	0.685	2288824
1710115080	0.71703	-0.02342	-3.16	0.73888	0.74357	0.69875	349127
1710028680	0.74045	0.01834	2.54	0.72178	0.74487	0.71861	216770
1709942280	0.72211	-0.02062	-2.78	0.7449	0.75429	0.7	496901
1709855880	0.74273	0.00723	0.98	0.735	0.75511	0.7182	1411497
1709769480	0.7355	0.0438	6.33	0.69	0.75702	0.66497	2042565
1709683080	0.6917	-0.07714	-10.03	0.76411	0.78	0.55717	2894209
1709596680	0.76884	0.04073	5.59	0.72597	0.79916	0.72353	1935957
1709510280	0.72811	-0.01189	-1.61	0.73596	0.74152	0.68283	599452
1709423880	0.74	0.02176	3.03	0.71753	0.76281	0.71753	1077112
1709337480	0.71824	0.06478	9.91	0.65438	0.72	0.65339	1011042
1709251080	0.65346	0.02444	3.89	0.62894	0.70849	0.62306	1779514
1709164680	0.62902	0.00558	0.90	0.62566	0.65974	0.59391	2604945
1709078280	0.62344	0.00455	0.74	0.62202	0.63	0.60648	1245813
1708991880	0.61889	0.02676	4.52	0.58993	0.62146	0.57319	1068885
1708905480	0.59213	-0.00488	-0.82	0.59852	0.60072	0.58084	881731
1708819080	0.59701	0.01432	2.46	0.58179	0.60079	0.56978	470775
1708732680	0.58269	-0.01602	-2.68	0.58583	0.59496	0.56786	1191260
1708646280	0.59871	0	0.00	0.59871	0.59871	0.59871	0
1708559880	0.59871	-0.02153	-3.47	0.6188	0.62039	0.57447	587179
1708473480	0.62024	-0.00906	-1.44	0.63219	0.64088	0.596	815506
1708387080	0.6293	0.01105	1.79	0.61993	0.63861	0.61447	674651
1708300680	0.61825	0.0198	3.31	0.60991	0.63832	0.60963	783362
1708214280	0.59845	0	0.00	0.59845	0.59845	0.59845	0
1708127880	0.59845	-0.01108	-1.82	0.61114	0.61317	0.58272	517504
1708041480	0.60953	0.03235	5.60	0.57666	0.61143	0.5698	796452
1707955080	0.57718	0.03148	5.77	0.54313	3.7653	0.54054	1231204
1707868680	0.5457	-0.01412	-2.52	0.56237	0.56446	0.5341	644568
1707782280	0.55982	0.01719	3.17	0.54227	0.56642	0.53083	994367
1707695880	0.54263	-0.00897	-1.63	0.55214	0.56592	0.5361	2640675
1707609480	0.5516	0.01117	2.07	0.5425	0.55816	0.52862	1343964
1707523080	0.54043	0.03851	7.67	0.5311	0.54866	0.52839	589167
1707436680	0.50192	0	0.00	0.50192	0.50192	0.50192	0
1707350280	0.50192	0.00378	0.76	0.49929	0.50192	0.47423	837776
1707263880	0.49814	0.00409	0.83	0.49455	0.50373	0.48875	286047
1707177480	0.49405	0.00065	0.13	0.4927	0.50596	0.48737	172133
1707091080	0.4934	-0.01933	-3.77	0.51136	0.51228	0.4934	218741
1707004680	0.51273	0.01415	2.84	0.51654	0.52482	0.51175	236750
1706918280	0.49858	0	0.00	0.49858	0.49858	0.49858	0
1706831880	0.49858	0	0.00	0.49858	0.49858	0.49858	0
1706745480	0.49858	-0.01589	-3.09	0.51372	0.52029	0.49393	429321
1706659080	0.51447	-0.01045	-1.99	0.52421	0.5363	0.51332	451617
1706572680	0.52492	0.03492	7.13	0.48774	0.52786	0.48409	694144
1706486280	0.49	0.00383	0.79	0.48643	0.5002	0.48378	339266
1706399880	0.48617	0.00173	0.36	0.48599	0.49016	0.476	294607
1706313480	0.48444	0.0176	3.77	0.46582	0.48999	0.46363	415602
1706227080	0.46684	-0.01041	-2.18	0.47661	0.48469	0.45848	708112

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions