Cardano Historical Data - ADAUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
CXIO
Cardano (CEX.IO:ADAUSD)
Cardano (CEX.IO:ADAUSD) Historical

Cardano (ADAUSD)

0.457699

-0.015301

( -3.23% )

Updated: 19:27:06

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
1714175880	0.473	0	0.00	0.473	0.473	0.473	0
1714089480	0.473	0	0.00	0.473	0.473	0.473	0
1714003080	0.473	-0.0294	-5.85	0.5049	0.5049	0.473	13683
1713916680	0.5024	-0.0172	-3.31	0.5033	0.5033	0.5024	21686
1713830280	0.5196	0.0296	6.04	0.5196	0.5196	0.5196	44
1713743880	0.49	-0.008495	-1.70	0.508891	0.508891	0.49	548
1713657420	0.498495	0.044895	9.90	0.4964	0.498495	0.4964	88
1713571080	0.4536	-0.0064	-1.39	0.4536	0.4536	0.4536	879
1713484680	0.46	0.03	6.98	0.46	0.46	0.46	380
1713398280	0.43	-0.015298	-3.44	0.445	0.445	0.43	3224
1713311880	0.445298	-0.004702	-1.04	0.4585	0.4666	0.445	7243
1713225420	0.45	-0.001201	-0.27	0.49	0.49	0.445	1291
1713139080	0.451201	0.002202	0.49	0.442999	0.469401	0.442999	33877
1713052620	0.448999	-0.037101	-7.63	0.4922	0.5116	0.41	62179
1712966220	0.4861	-0.1004	-17.12	0.5635	0.5635	0.469298	30325
1712879880	0.5865	0.0265	4.73	0.5882	0.5899	0.585	9897
1712793480	0.56	-0.06	-9.68	0.58	0.58	0.56	1385
1712707080	0.62	0.0094	1.54	0.6096	0.62	0.6096	18224
1712620680	0.6106	0.0206	3.49	0.6106	0.6106	0.6106	10486
1712534280	0.59	0.020001	3.51	0.5899	0.593399	0.5899	26305
1712447880	0.569999	0	0.00	0.569999	0.569999	0.569999	0
1712361480	0.569999	0	0.00	0.569999	0.569999	0.569999	0
1712275080	0.569999	-0.012001	-2.06	0.569999	0.569999	0.569999	330
1712188680	0.582	0.0064	1.11	0.57	0.5881	0.57	291
1712102280	0.5756	-0.0333	-5.47	0.6	0.6	0.5756	3541
1712015880	0.6089	-0.0379	-5.86	0.6455	0.6455	0.6089	16469
1711929480	0.6468	0	0.00	0.6468	0.6468	0.6468	0
1711843080	0.6468	-0.0132	-2.00	0.65	0.65	0.6468	1640
1711756620	0.66	0.022	3.45	0.64	0.66	0.64	3220
1711670220	0.638	0	0.00	0.638	0.638	0.638	0
1711583820	0.638	-0.019	-2.89	0.655	0.655	0.638	1237
1711497420	0.657	-0.0055	-0.83	0.6771	0.6771	0.655	1576
1711411020	0.6625	0.0348	5.54	0.6625	0.6625	0.6625	50
1711324680	0.6277	0	0.00	0.6277	0.6277	0.6277	0
1711238280	0.6277	0.0077	1.24	0.6288	0.6288	0.6277	285
1711151820	0.62	-0.007	-1.12	0.6381	0.6381	0.62	2667
1711065480	0.627	-0.0157	-2.44	0.625	0.64	0.62	3595
1710979080	0.6427	0.0597	10.24	0.58	0.6427	0.58	3670
1710892680	0.583	-0.0698	-10.69	0.65	0.65	0.583	19619
1710806280	0.6528	-0.0255	-3.76	0.6805	0.685599	0.65	7290
1710719880	0.6783	0.018699	2.83	0.659901	0.684401	0.631501	75006
1710633420	0.659601	-0.0604	-8.39	0.712001	0.722099	0.659601	29438
1710547020	0.720001	-0.027098	-3.63	0.751104	0.752801	0.67	55525
1710460620	0.747099	-0.017901	-2.34	0.763199	0.805499	0.718099	86142
1710374220	0.765	0.023099	3.11	0.7495	0.775	0.746499	87456
1710287820	0.741901	-0.038099	-4.88	0.763	0.763599	0.709	16509
1710201420	0.78	0.0744	10.54	0.702	0.78	0.7	69527
1710115080	0.7056	-0.044399	-5.92	0.742599	0.749824	0.7056	14476
1710028620	0.749999	0.025898	3.58	0.735699	0.749999	0.735699	829
1709942280	0.724101	-0.025	-3.34	0.754599	0.754599	0.711	112101
1709855820	0.749101	0.021802	3.00	0.736901	0.76	0.73	70416
1709769480	0.727299	0.0273	3.90	0.690102	0.761843	0.669401	240155
1709683080	0.699999	-0.0734	-9.49	0.7655	0.7862	0.637109	247026
1709596680	0.773399	0.046899	6.46	0.726601	0.795	0.7265	101146
1709510280	0.7265	-0.008401	-1.14	0.737599	0.739899	0.7	37890
1709423880	0.734901	0.019802	2.77	0.730999	0.764671	0.725499	122459
1709337480	0.715099	0.0602	9.19	0.669099	0.715099	0.665899	89374
1709251080	0.654899	0.018999	2.99	0.662	0.706899	0.65	15621
1709164680	0.6359	0.011001	1.76	0.621499	0.652	0.6	51714
1709078280	0.624899	0.009498	1.54	0.621901	0.628601	0.611	38172
1708991880	0.615401	0.0243	4.11	0.585	0.619601	0.577699	59925
1708905480	0.591101	-0.004	-0.67	0.59	0.591101	0.588	11921
1708819080	0.595101	0.015101	2.60	0.591299	0.595101	0.590401	9388
1708732620	0.58	-0.01	-1.69	0.5859	0.594082	0.57	18982
1708646220	0.59	-0.011	-1.83	0.582801	0.606499	0.582801	18606
1708559880	0.601	-0.026301	-4.19	0.615001	0.615001	0.58	24110
1708473420	0.627301	-0.005	-0.79	0.623299	0.632299	0.6	24095
1708387080	0.632301	0.012702	2.05	0.6232	0.635399	0.619601	52405
1708300680	0.619599	0.017599	2.92	0.615	0.637799	0.615	39577
1708214280	0.602	0.004001	0.67	0.589	0.602	0.573801	5530
1708127880	0.597999	-0.002701	-0.45	0.6096	0.61	0.588999	6539
1708041420	0.6007	0.033601	5.93	0.581199	0.609099	0.577599	6877
1707955080	0.567099	0.0215	3.94	0.542899	0.577699	0.541799	16401
1707868680	0.545599	-0.013102	-2.35	0.562201	0.562201	0.537399	19408
1707782220	0.558701	0.018701	3.46	0.541	0.565	0.535	421572
1707695820	0.54	-0.002499	-0.46	0.5505	0.5625	0.54	19102
1707609480	0.542499	0.002699	0.50	0.531	0.542499	0.531	62005
1707523080	0.5398	0.0115	2.18	0.539201	0.547101	0.530901	23586
1707436680	0.5283	0.0272	5.43	0.506801	0.533599	0.506801	80342
1707350280	0.5011	0.000699	0.14	0.493801	0.5011	0.475	45674
1707263880	0.500401	-0.005912	-1.17	0.500401	0.500401	0.500401	250
1707177480	0.506313	0.006313	1.26	0.501399	0.506313	0.501399	210
1707091080	0.5	-0.015	-2.91	0.510401	0.510401	0.5	4711
1707004680	0.515	-0.001801	-0.35	0.519801	0.519801	0.515	187
1706918280	0.516801	0.0194	3.90	0.510801	0.521501	0.505201	18626
1706831880	0.497401	-0.0037	-0.74	0.497401	0.497401	0.497401	9566
1706745480	0.501101	-0.020298	-3.89	0.51	0.515	0.496399	33127
1706659080	0.521399	-0.0047	-0.89	0.528201	0.528201	0.521399	10094
1706572680	0.526099	0.038076	7.80	0.486101	0.526099	0.486101	27363
1706486280	0.488023	0.005823	1.21	0.496001	0.499	0.488023	664
1706399880	0.4822	0.0016	0.33	0.4822	0.4822	0.4822	44

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