ADAUSD

Cardano Historical Data

Name Symbol Market Market Cap ($) Algorithm
Cardano ADAUSD Crypto 17,478,311,683 Not Mineable
  Change % Change Current Price Bid Offer
0.0202 4.06% 0.5183 0.518 0.5182
Open High Low Prev. Close 52 Week Range
0.4977 0.5255 0.493 0.4981 0.390 - 3.10
Exchange Time Size Trade Price Currency
GDAX 04:33:57 95.99 0.5183 USD
Price x Volume Volume Base Symbol Related Pairs
19,329,963.44 38,029,050.71 ADA ADAEUR ADAGBP ADABTC

ADAUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.45220.51050.4352128,426,634.090.066114.62%
1 Month0.46340.6890.419416164,595,300.220.054911.85%
3 Months1.161.250.390111,622,257.07-0.6417-55.32%
6 Months1.451.640.390108,480,654.96-0.9317-64.26%
1 Year1.253.100.390105,969,901.02-0.7317-58.54%
3 Years0.0957393.100.0010362,767,524.730.422561441.37%
5 Years0.0216783.100.0010385,462,733.380.4966222,290.92%

ADAUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 25 2022 0.4972 -0.0063 -1.25% 0.4988 0.5073 0.4782 90,922,310.00
Jun 24 2022 0.5035 0.0232 4.83% 0.4817 0.5093 0.4757 119,273,421.00
Jun 23 2022 0.4803 0.0242 5.31% 0.457 0.483 0.4564 109,728,408.00
Jun 22 2022 0.4561 -0.0231 -4.82% 0.4789 0.480517 0.4556 108,088,706.00
Jun 21 2022 0.4792 -0.0147 -2.98% 0.4896 0.5105 0.4741 160,773,210.00
Jun 20 2022 0.4939 0.0119 2.47% 0.4841 0.5083 0.4607 139,434,441.00
Jun 19 2022 0.482 0.025 5.47% 0.4522 0.4893 0.4352 170,765,939.00
Jun 18 2022 0.457 -0.0308 -6.31% 0.4875 0.4947 0.419416 153,389,594.00
Jun 17 2022 0.4878 0.0142 3.00% 0.4722 0.5032 0.4708 147,725,294.00
Jun 16 2022 0.4736 -0.0602 -11.28% 0.5415 0.5458 0.4666 166,779,613.00
Jun 15 2022 0.5338 0.0505 10.45% 0.479 0.5388 0.44736 253,889,689.00
Jun 14 2022 0.4833 0.0225 4.88% 0.4614 0.5194 0.4366 247,787,203.00
Jun 13 2022 0.4608 -0.0381 -7.64% 0.4943 0.499946 0.435201 270,748,133.00
Jun 12 2022 0.4989 -0.0538 -9.73% 0.5517 0.5606 0.4955 189,980,573.00
Jun 11 2022 0.5527 -0.0214 -3.73% 0.5723 0.617 0.5424 140,780,772.00
Jun 10 2022 0.5741 -0.0587 -9.28% 0.6318 0.635617 0.5708 164,834,965.00
Jun 09 2022 0.6328 -0.009 -1.40% 0.6386 0.6573 0.625 134,077,996.00
Jun 08 2022 0.6418 0.0256 4.15% 0.6128 0.6691 0.6082 217,898,770.00
Jun 07 2022 0.6162 0.0071 1.17% 0.6068 0.645 0.5706 189,166,151.00
Jun 06 2022 0.6091 0.0421 7.43% 0.568175 0.6454 0.5646 241,772,357.00
Jun 05 2022 0.567 0.0017 0.30% 0.5655 0.5803 0.5532 66,524,689.00
Jun 04 2022 0.5653 0.008 1.44% 0.5585 0.5714 0.5441 82,486,704.00
Jun 03 2022 0.5573 -0.0285 -4.87% 0.5809 0.6049 0.5378 148,582,013.00
Jun 02 2022 0.5858 0.0312 5.63% 0.5507 0.598 0.5483 182,037,399.00
Jun 01 2022 0.5546 -0.076 -12.05% 0.6213 0.631 0.5373 205,754,106.00
May 31 2022 0.6306 0.0605 10.61% 0.5708 0.689 0.5685 313,291,121.00
May 30 2022 0.5701 0.0906 18.89% 0.4829 0.5779 0.4765 137,192,066.00
May 29 2022 0.4795 0.015 3.23% 0.4634 0.4824 0.4558 54,982,748.00
May 28 2022 0.4645 0.0101 2.22% 0.4545 0.4688 0.4455 59,702,415.00
May 27 2022 0.4544 -0.0271 -5.63% 0.4806 0.4834 0.445 144,294,373.00
May 26 2022 0.4815 -0.0314 -6.12% 0.5155 0.5204 0.459826 103,440,496.00
See More Historical Prices ยป
Your Recent History
COIN
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.

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

P: V: D:20220626 08:34:21