We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

ADAUSD Cardano

0.264
0.00 (0.00%)
21:54:41 - Realtime Data

ADAUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 01 2023 0.264 0.00921 3.61% 0.25484 0.264 0.25484 12,936.00
Sep 30 2023 0.25479 0.00502 2.01% 0.25159 0.25479 0.24275 7,111.00
Sep 29 2023 0.24977 0.00118 0.47% 0.250 0.25439 0.24977 6,310.00
Sep 28 2023 0.24859 0.00316 1.29% 0.24286 0.24862 0.2425 41,354.00
Sep 27 2023 0.24543 0.00522 2.17% 0.24387 0.24657 0.2433 61,863.00
Sep 26 2023 0.24021 -0.00503 -2.05% 0.24552 0.24698 0.24021 33,386.00
Sep 25 2023 0.24524 -0.00045 -0.18% 0.24553 0.24553 0.244 8,178.00
Sep 24 2023 0.24569 -0.00054 -0.22% 0.24509 0.24594 0.24461 4,671.00
Sep 23 2023 0.24623 0.00336 1.38% 0.2458 0.24623 0.24566 3,197.00
Sep 22 2023 0.24287 -0.00419 -1.70% 0.24645 0.26462 0.24287 5,518.00
Sep 21 2023 0.24706 -0.00697 -2.74% 0.25159 0.2537 0.24596 50,945.00
Sep 20 2023 0.25403 -0.00236 -0.92% 0.25613 0.25613 0.252 13,230.00
Sep 19 2023 0.25639 0.00429 1.70% 0.25832 0.25832 0.25481 2,756.00
Sep 18 2023 0.2521 0.0071 2.90% 0.24594 0.25572 0.24594 9,698.00
Sep 17 2023 0.245 -0.00493 -1.97% 0.250 0.25091 0.245 4,325.00
Sep 16 2023 0.24993 -0.00124 -0.49% 0.25148 0.25148 0.24916 1,971.00
Sep 15 2023 0.25117 0.00025 0.10% 0.25156 0.25156 0.24624 1,384.00
Sep 14 2023 0.25092 0.00254 1.02% 0.24779 0.25092 0.24779 2,322.00
Sep 13 2023 0.24838 0.00084 0.34% 0.24624 0.25004 0.24624 1,474.00
Sep 12 2023 0.24754 0.00954 4.01% 0.24755 0.25118 0.24517 13,267.00
Sep 11 2023 0.238 -0.00969 -3.91% 0.24596 0.24838 0.238 35,478.00
Sep 10 2023 0.24769 -0.00653 -2.57% 0.25174 0.25174 0.24501 18,116.00
Sep 09 2023 0.25422 -0.00046 -0.18% 0.25421 0.25534 0.25299 905.00
Sep 08 2023 0.25468 0.00235 0.93% 0.25837 0.25837 0.25279 2,514.00
Sep 07 2023 0.25233 -0.0036 -1.41% 0.25659 0.25659 0.25233 3,195.00
Sep 06 2023 0.25593 -0.00121 -0.47% 0.25736 0.25823 0.25352 74,472.00
Sep 05 2023 0.25714 0.00103 0.40% 0.25536 0.25823 0.25536 131,499.00
Sep 04 2023 0.25611 0.00213 0.84% 0.25679 0.25855 0.25452 6,315.00
Sep 03 2023 0.25398 -0.00077 -0.30% 0.25673 0.25673 0.25398 6,726.00
Sep 02 2023 0.25475 -0.00146 -0.57% 0.25471 0.25743 0.25471 9,962.00
Sep 01 2023 0.25621 0.00085 0.33% 0.25741 0.2588 0.25311 6,872.00
Aug 31 2023 0.25536 -0.00869 -3.29% 0.26603 0.26621 0.25284 39,435.00
Aug 30 2023 0.26405 -0.00973 -3.55% 0.27328 0.27328 0.26129 19,954.00
Aug 29 2023 0.27378 0.00546 2.03% 0.26448 0.27825 0.26079 25,932.00
Aug 28 2023 0.26832 0.00546 2.08% 0.25963 0.26832 0.25751 10,251.00
Aug 27 2023 0.26286 0.00218 0.84% 0.26061 0.26475 0.26061 3,182.00
Aug 26 2023 0.26068 -0.00047 -0.18% 0.25951 0.26165 0.25851 7,294.00
Aug 25 2023 0.26115 -0.00405 -1.53% 0.2644 0.26504 0.25799 6,884.00
Aug 24 2023 0.2652 -0.00293 -1.09% 0.2716 0.2716 0.26187 4,277.00
Aug 23 2023 0.26813 0.0158 6.26% 0.25935 0.26813 0.25811 27,972.00
Aug 22 2023 0.25233 -0.01288 -4.86% 0.26379 0.26379 0.25233 8,527.00
Aug 21 2023 0.26521 -0.00595 -2.19% 0.27131 0.27131 0.26192 9,238.00
Aug 20 2023 0.27116 0.0027 1.01% 0.27078 0.27247 0.26591 8,101.00
Aug 19 2023 0.26846 0.00555 2.11% 0.26325 0.27079 0.26035 26,382.00
Aug 18 2023 0.26291 0.00488 1.89% 0.25938 0.26639 0.25916 17,992.00
Aug 17 2023 0.25803 -0.0178 -6.45% 0.27744 0.27744 0.24763 77,738.00
Aug 16 2023 0.27583 -0.00735 -2.60% 0.28161 0.28161 0.26759 20,509.00
Aug 15 2023 0.28318 -0.00713 -2.46% 0.28843 0.29164 0.27861 24,338.00
Aug 14 2023 0.29031 0.00114 0.39% 0.29016 0.29451 0.28998 11,490.00
Aug 13 2023 0.28917 -0.00305 -1.04% 0.29317 0.29346 0.28917 13,524.00
Aug 12 2023 0.29222 -0.00128 -0.44% 0.2935 0.29672 0.29222 36,514.00
Aug 11 2023 0.2935 -0.00268 -0.90% 0.29733 0.29774 0.29273 26,205.00
Aug 10 2023 0.29618 -0.01238 -4.01% 0.30191 0.30851 0.29618 3,319.00
Aug 09 2023 0.30856 0.00765 2.54% 0.30856 0.3095 0.29932 4,099.00
Aug 08 2023 0.30091 0.00801 2.73% 0.29263 0.30962 0.29263 9,037.00
Aug 07 2023 0.2929 -0.00512 -1.72% 0.30003 0.3043 0.2923 11,278.00
Aug 06 2023 0.29802 -0.00179 -0.60% 0.30681 0.31075 0.29702 5,120.00
Aug 05 2023 0.29981 -0.00166 -0.55% 0.29594 0.31611 0.29539 4,520.00
Aug 04 2023 0.30147 -0.00328 -1.08% 0.304 0.31611 0.29356 4,970.00
Aug 03 2023 0.30475 -0.00357 -1.16% 0.30776 0.31387 0.29644 13,870.00
Aug 02 2023 0.30832 -0.00703 -2.23% 0.31796 0.3183 0.30832 5,495.00
Aug 01 2023 0.31535 -0.00158 -0.50% 0.31301 0.31817 0.30593 9,231.00
Jul 31 2023 0.31693 -0.0045 -1.40% 0.3225 0.32277 0.31301 5,218.00
Jul 30 2023 0.32143 0.00621 1.97% 0.32118 0.32199 0.32118 1,528.00
Jul 29 2023 0.31522 0.00002 0.01% 0.31338 0.31522 0.31326 240.00
Jul 28 2023 0.3152 0.00275 0.88% 0.32006 0.32006 0.31125 8,768.00
Jul 27 2023 0.31245 0.00362 1.17% 0.31054 0.31992 0.31011 6,575.00
Jul 26 2023 0.30883 -0.00221 -0.71% 0.30561 0.30924 0.30181 6,746.00
Jul 25 2023 0.31104 0.00276 0.90% 0.30839 0.31278 0.30503 11,513.00
Jul 24 2023 0.30828 -0.01178 -3.68% 0.32006 0.32006 0.30536 19,945.00
Jul 23 2023 0.32006 0.00774 2.48% 0.31878 0.32006 0.3152 28,379.00
Jul 22 2023 0.31232 -0.00392 -1.24% 0.31162 0.31877 0.31162 2,989.00
Jul 21 2023 0.31624 -0.00569 -1.77% 0.3199 0.32108 0.31408 157,242.00
Jul 20 2023 0.32193 -0.00563 -1.72% 0.33514 0.33514 0.32091 3,437.00
Jul 19 2023 0.32756 0.01915 6.21% 0.31448 0.32988 0.31448 41,981.00
Jul 18 2023 0.30841 -0.00983 -3.09% 0.31869 0.31869 0.30668 6,355.00
Jul 17 2023 0.31824 -0.00189 -0.59% 0.32373 0.32373 0.30896 4,365.00
Jul 16 2023 0.32013 -0.00743 -2.27% 0.32899 0.32899 0.32013 19,513.00
Jul 15 2023 0.32756 -0.00097 -0.30% 0.33002 0.33617 0.32756 4,476.00
Jul 14 2023 0.32853 -0.02809 -7.88% 0.35663 0.37653 0.32158 41,800.00
Jul 13 2023 0.35662 0.06745 23.33% 0.28728 0.3614 0.28728 112,356.00
Jul 12 2023 0.28917 -0.00164 -0.56% 0.29498 0.2963 0.28817 14,416.00
Jul 11 2023 0.29081 -0.00196 -0.67% 0.29035 0.29542 0.29035 3,255.00
Jul 10 2023 0.29277 0.00612 2.14% 0.28353 0.29277 0.27973 2,463.00
Jul 09 2023 0.28665 -0.00283 -0.98% 0.28947 0.28948 0.28665 2,294.00
Jul 08 2023 0.28948 0.00343 1.20% 0.28657 0.2911 0.28515 10,802.00
Jul 07 2023 0.28605 0.00539 1.92% 0.28222 0.28636 0.28046 8,532.00
Jul 06 2023 0.28066 -0.00398 -1.40% 0.28247 0.29592 0.27923 41,730.00
Jul 05 2023 0.28464 -0.00986 -3.35% 0.29256 0.29328 0.28328 14,215.00
Jul 04 2023 0.2945 -0.00192 -0.65% 0.29516 0.30158 0.29194 4,322.00
Your Recent History
BTRX
ADAUSD
Cardano
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

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

V: D: 20231002 02:00:55