ADAUSD

Cardano Historical Data

Name Symbol Market Market Cap ($) Algorithm
Cardano ADAUSD Crypto 46,175,602,563 Not Mineable
  Change % Change Current Price Bid Offer
-0.040 -2.70% 1.44 1.44 1.44
Open High Low Prev. Close 52 Week Range
1.48 1.50 1.43 1.48 0.069052 - 2.49
Exchange Time Size Trade Price Currency
GDAX 01:51:43 1.86 1.44 USD
Price x Volume Volume Base Symbol Related Pairs
26,711,924.84 18,171,179.46 ADA ADAEUR ADAGBP ADABTC

ADAUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.651.751.36124,869,545.21-0.210-12.73%
1 Month2.192.470.950214,189,671.71-0.750-34.25%
3 Months1.192.490.92607156,826,583.150.25021.01%
6 Months0.144142.490.125675114,559,584.521.30899.03%
1 Year0.0801652.490.06905269,202,476.391.361,696.30%
3 Years0.162912.490.0010332,185,905.901.28783.92%
5 Years0.0216782.490.0010379,721,654.531.426,542.71%

ADAUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 12 2021 1.48 0.040 2.78% 1.43 1.49 1.36 94,365,152.00
Jun 11 2021 1.44 -0.100 -6.49% 1.54 1.55 1.42 66,000,630.00
Jun 10 2021 1.54 -0.070 -4.35% 1.63 1.64 1.51 82,030,465.00
Jun 09 2021 1.61 0.020 1.26% 1.56 1.63 1.48 132,243,306.00
Jun 08 2021 1.59 0.020 1.27% 1.57 1.60 1.40 340,067,414.00
Jun 07 2021 1.57 -0.110 -6.55% 1.68 1.75 1.56 109,476,052.00
Jun 06 2021 1.68 0.030 1.82% 1.65 1.71 1.65 49,903,793.00
Jun 05 2021 1.65 -0.060 -3.51% 1.71 1.78 1.60 104,675,968.00
Jun 04 2021 1.71 -0.130 -7.07% 1.83 1.85 1.61 174,429,069.00
Jun 03 2021 1.84 0.080 4.55% 1.76 1.89 1.71 114,174,010.00
Jun 02 2021 1.76 0.020 1.15% 1.74 1.80 1.72 134,447,242.00
Jun 01 2021 1.74 -0.010 -0.57% 1.75 1.78 1.65 147,745,281.00
May 31 2021 1.75 0.180 11.46% 1.57 1.75 1.53 186,149,611.00
May 30 2021 1.57 0.160 11.35% 1.39 1.70 1.35 214,044,236.00
May 29 2021 1.41 -0.110 -7.24% 1.52 1.56 1.34 185,096,869.00
May 28 2021 1.52 -0.140 -8.43% 1.63 1.68 1.45 227,965,012.00
May 27 2021 1.66 -0.110 -6.21% 1.78 1.79 1.61 167,165,159.00
May 26 2021 1.77 0.220 14.19% 1.57 1.83 1.55 299,550,442.00
May 25 2021 1.55 0.00 0.00% 1.55 1.65 1.44 233,530,679.00
May 24 2021 1.55 0.230 17.42% 1.34 1.60 1.26 336,084,607.00
May 23 2021 1.32 -0.150 -10.20% 1.45 1.54 1.06 437,952,815.00
May 22 2021 1.47 -0.050 -3.29% 1.52 1.60 1.37 177,666,848.00
May 21 2021 1.52 -0.270 -15.08% 1.83 1.87 1.32 366,666,912.00
May 20 2021 1.79 0.250 16.23% 1.54 1.97 1.33 397,328,078.00
May 19 2021 1.54 -0.470 -23.38% 1.99 2.03 0.950 415,603,902.00
May 18 2021 2.01 -0.040 -1.95% 2.01 2.15 1.97 225,699,018.00
May 17 2021 2.05 -0.220 -9.69% 2.32 2.33 1.78 269,186,331.00
May 16 2021 2.27 0.050 2.25% 2.19 2.47 2.01 308,061,892.00
May 15 2021 2.22 0.200 9.90% 2.04 2.49 1.97 472,977,403.00
May 14 2021 2.02 0.060 3.06% 1.95 2.05 1.81 219,919,815.00
May 13 2021 1.96 0.320 19.51% 1.51 2.10 1.50 421,168,627.00
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:20210613 05:51:56