ADVFN Logo

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.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ADAUSD Cardano

0.5469
0.091 (19.96%)
17:54:49 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Cardano ADAUSD Crypto 19,134,233,561 Not Mineable
  Change % Change Current Price Bid Offer
0.091 19.96% 0.5469 0.5467 0.5469
Open High Low Prev. Close 52 Week Range
0.459 0.600 0.4522 0.4559 0.216009 - 0.4625
Exchange Time Size Trade Price Currency
GDAX 17:54:48 5.33 0.5469 USD
Price x Volume Volume Base Symbol Related Pairs
85,003,730.46 162,803,992.36 ADA ADAEUR ADAGBP ADABTC

ADAUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.37520.45950.373757,371,549.180.171745.76%
1 Month0.36940.45950.340152,049,188.590.177548.05%
3 Months0.25130.45950.23927736,431,853.440.2956117.63%
6 Months0.32180.45950.21600932,780,582.410.225169.95%
1 Year0.3100.46250.21600946,607,497.590.236976.42%
3 Years0.1541283.100.12567584,193,121.350.392772254.83%
5 Years0.0294533.100.0010355,826,477.530.5174471,756.86%

ADAUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2023 0.4565 0.0138 3.12% 0.444 0.4595 0.431 71,626,316.00
Dec 06 2023 0.4427 0.0173 4.07% 0.4251 0.455 0.4168 87,028,531.00
Dec 05 2023 0.4254 0.0185 4.55% 0.4053 0.4258 0.3969 68,438,640.00
Dec 04 2023 0.4069 0.0114 2.88% 0.395045 0.415 0.3916 77,129,757.00
Dec 03 2023 0.3955 -0.0024 -0.60% 0.3978 0.4031 0.3881 32,645,229.00
Dec 02 2023 0.3979 0.0137 3.57% 0.3845 0.398 0.382913 29,117,330.00
Dec 01 2023 0.3842 0.0081 2.15% 0.3752 0.3858 0.3737 35,615,037.00
Nov 30 2023 0.3761 -0.0057 -1.49% 0.3813 0.383 0.3715 31,736,087.00
Nov 29 2023 0.3818 -0.0034 -0.88% 0.3852 0.3894 0.3777 28,865,571.00
Nov 28 2023 0.3852 0.0072 1.90% 0.3775 0.3886 0.3695 28,330,784.00
Nov 27 2023 0.378 -0.0101 -2.60% 0.3874 0.39233 0.3712 36,775,480.00
Nov 26 2023 0.3881 -0.0068 -1.72% 0.3945 0.3959 0.3787 31,070,573.00
Nov 25 2023 0.3949 0.0087 2.25% 0.3859 0.3965 0.3849 25,534,552.00
Nov 24 2023 0.3862 0.0004 0.10% 0.3901 0.3979 0.383921 45,776,475.00
Nov 23 2023 0.3858 0.0057 1.50% 0.3802 0.3874 0.3761 30,809,074.00
Nov 22 2023 0.3801 0.0199 5.52% 0.3578 0.3878 0.355634 42,856,454.00
Nov 21 2023 0.3602 -0.0191 -5.04% 0.3795 0.428 0.3557 66,223,718.00
Nov 20 2023 0.3793 -0.005 -1.30% 0.3845 0.402387 0.36886 85,771,605.00
Nov 19 2023 0.3843 0.0065 1.72% 0.3783 0.3857 0.36887 30,165,742.00
Nov 18 2023 0.3778 0.0116 3.17% 0.3659 0.3778 0.349422 40,375,485.00
Nov 17 2023 0.3662 -0.0043 -1.16% 0.371 0.3782 0.3529 49,481,261.00
Nov 16 2023 0.3705 -0.0079 -2.09% 0.3785 0.4097 0.3588 126,827,124.00
Nov 15 2023 0.3784 0.0205 5.73% 0.3576 0.3797 0.353673 58,235,887.00
Nov 14 2023 0.3579 -0.0007 -0.20% 0.357 0.372 0.3401 69,463,047.00
Nov 13 2023 0.3586 -0.0242 -6.32% 0.383426 0.388908 0.3529 63,197,109.00
Nov 12 2023 0.3828 -0.0018 -0.47% 0.3852 0.3915 0.37086 46,780,334.00
Nov 11 2023 0.3846 -0.0017 -0.44% 0.386234 0.3955 0.370 63,055,331.00
Nov 10 2023 0.3863 0.0187 5.09% 0.3694 0.3886 0.3629 78,163,110.00
Nov 09 2023 0.3676 0.0094 2.62% 0.3583 0.3868 0.351 97,520,550.00
Nov 08 2023 0.3582 0.0073 2.08% 0.3511 0.3605 0.3487 46,627,397.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock

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