Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
GDAX
Cardano (Coinbase:ADAETH)
Cardano (Coinbase:ADAETH) Historical

ADAETH Cardano

0.000149

0.00 (0.00%)

05:38:26 - Realtime Data

ADAETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.000149	-0.00000200	-1.32%	0.000151	0.000151	0.000148	475,440.00
Apr 24 2024	0.000151	-0.00000400	-2.58%	0.000156	0.000157	0.000149	250,671.00
Apr 23 2024	0.000155	-0.00000700	-4.32%	0.000161	0.000165	0.000155	318,230.00
Apr 22 2024	0.000162	0.00000300	1.89%	0.000159	0.000163	0.000157	199,131.00
Apr 21 2024	0.000159	-0.00000100	-0.63%	0.000161	0.000162	0.000157	274,311.00
Apr 20 2024	0.00016	0.00000700	4.58%	0.000154	0.000163	0.000154	374,130.00
Apr 19 2024	0.000153	0.00000300	2.00%	0.000149	0.000154	0.000148	224,054.00
Apr 18 2024	0.00015	0.00000100	0.67%	0.000149	0.00015	0.000147	218,122.00
Apr 17 2024	0.000149	0.00	0.00%	0.000148	0.00015	0.000146	1,099,829.00
Apr 16 2024	0.000149	0.00000100	0.68%	0.000149	0.000154	0.000146	1,558,757.00
Apr 15 2024	0.000148	-0.00000100	-0.67%	0.000148	0.000152	0.000144	2,155,802.00
Apr 14 2024	0.000149	0.00	0.00%	0.000148	0.000155	0.000145	1,545,584.00
Apr 13 2024	0.000149	-0.00000600	-3.87%	0.000155	0.000158	0.00014	2,934,675.00
Apr 12 2024	0.000155	-0.000012	-7.19%	0.000167	0.000168	0.000144	2,055,708.00
Apr 11 2024	0.000167	0.00000100	0.60%	0.000166	0.000167	0.000164	882,553.00
Apr 10 2024	0.000166	-0.00000300	-1.78%	0.000169	0.000175	0.000163	1,376,753.00
Apr 09 2024	0.000169	0.00000300	1.81%	0.000166	0.000173	0.000164	696,083.00
Apr 08 2024	0.000166	-0.00000500	-2.92%	0.00017	0.000172	0.000165	838,688.00
Apr 07 2024	0.000171	-0.00000300	-1.72%	0.000174	0.000176	0.00017	287,385.00
Apr 06 2024	0.000174	0.00000100	0.58%	0.000173	0.000176	0.000173	210,232.00
Apr 05 2024	0.000173	-0.00000200	-1.14%	0.000175	0.000176	0.000172	671,352.00
Apr 04 2024	0.000175	0.00000300	1.74%	0.000172	0.000176	0.000172	735,664.00
Apr 03 2024	0.000172	-0.00000500	-2.82%	0.000177	0.000178	0.000172	291,104.00
Apr 02 2024	0.000177	-0.00000100	-0.56%	0.000177	0.00018	0.000175	636,880.00
Apr 01 2024	0.000178	0.00	0.00%	0.000179	0.00018	0.000175	309,460.00
Mar 31 2024	0.000178	-0.00000600	-3.26%	0.000183	0.000184	0.000177	186,650.00
Mar 30 2024	0.000184	-0.00000500	-2.65%	0.000189	0.000191	0.000183	302,743.00
Mar 29 2024	0.000189	0.00000700	3.85%	0.000182	0.000189	0.00018	534,480.00
Mar 28 2024	0.000182	-0.00000300	-1.62%	0.000185	0.000186	0.000181	395,301.00
Mar 27 2024	0.000185	0.00	0.00%	0.000185	0.000188	0.00018	493,319.00
Mar 26 2024	0.000185	0.00000300	1.65%	0.000183	0.000188	0.000182	457,327.00
Mar 25 2024	0.000182	-0.00000500	-2.67%	0.000187	0.000189	0.000181	434,381.00
Mar 24 2024	0.000187	0.00	0.00%	0.000187	0.000192	0.000186	501,198.00
Mar 23 2024	0.000187	0.00000300	1.63%	0.000184	0.000189	0.000184	276,825.00
Mar 22 2024	0.000184	0.00000300	1.66%	0.00018	0.000186	0.000179	497,783.00
Mar 21 2024	0.000181	-0.00000100	-0.55%	0.000182	0.000185	0.000177	719,875.00
Mar 20 2024	0.000182	-0.00000400	-2.15%	0.000185	0.000191	0.000181	988,442.00
Mar 19 2024	0.000186	-0.00000200	-1.06%	0.000187	0.00019	0.000181	1,176,812.00
Mar 18 2024	0.000188	0.00000100	0.53%	0.000187	0.000192	0.000185	691,807.00
Mar 17 2024	0.000187	0.00	0.00%	0.000188	0.00019	0.000185	687,048.00
Mar 16 2024	0.000187	-0.00000700	-3.61%	0.000194	0.000197	0.000184	746,538.00
Mar 15 2024	0.000194	0.00000100	0.52%	0.000194	0.000197	0.000188	792,659.00
Mar 14 2024	0.000193	0.00000200	1.05%	0.000191	0.000204	0.000188	1,022,583.00
Mar 13 2024	0.000191	0.00000300	1.60%	0.000188	0.000191	0.000185	510,424.00
Mar 12 2024	0.000188	-0.00000200	-1.05%	0.00019	0.000191	0.000185	786,554.00
Mar 11 2024	0.00019	0.00000600	3.26%	0.000185	0.000194	0.000181	1,149,595.00
Mar 10 2024	0.000184	-0.00000500	-2.65%	0.000189	0.00019	0.000183	335,692.00
Mar 09 2024	0.000189	0.00000300	1.61%	0.000186	0.000192	0.000183	480,323.00
Mar 08 2024	0.000186	-0.00000600	-3.13%	0.000192	0.000192	0.000182	614,856.00
Mar 07 2024	0.000192	0.00	0.00%	0.000192	0.000197	0.000189	718,704.00
Mar 06 2024	0.000192	-0.00000300	-1.54%	0.000195	0.000197	0.000186	978,367.00
Mar 05 2024	0.000195	-0.000018	-8.45%	0.000212	0.000215	0.00018	1,908,312.00
Mar 04 2024	0.000213	0.00000400	1.91%	0.000208	0.00023	0.000208	1,143,976.00
Mar 03 2024	0.000209	-0.00000800	-3.69%	0.000216	0.000217	0.000204	605,787.00
Mar 02 2024	0.000217	0.00000700	3.33%	0.00021	0.000222	0.00021	996,685.00
Mar 01 2024	0.00021	0.000014	7.14%	0.000196	0.00021	0.000195	945,035.00
Feb 29 2024	0.000196	0.00000900	4.81%	0.000186	0.000204	0.000182	1,445,517.00
Feb 28 2024	0.000187	-0.00000600	-3.11%	0.000193	0.000197	0.000184	880,503.00
Feb 27 2024	0.000193	-0.00000200	-1.03%	0.000196	0.000197	0.000189	738,588.00
Feb 26 2024	0.000195	0.00000500	2.63%	0.00019	0.000198	0.000185	717,912.00
Feb 25 2024	0.00019	-0.00000900	-4.52%	0.000199	0.000199	0.000188	282,950.00
Feb 24 2024	0.000199	0.00	0.00%	0.000199	0.000201	0.000195	288,763.00
Feb 23 2024	0.000199	0.00000200	1.02%	0.000197	0.000202	0.000195	387,409.00
Feb 22 2024	0.000197	-0.00000400	-1.99%	0.000201	0.000204	0.000197	513,338.00
Feb 21 2024	0.000201	-0.00000600	-2.90%	0.000206	0.000206	0.0002	890,666.00
Feb 20 2024	0.000207	-0.00000700	-3.27%	0.000215	0.00022	0.000204	510,488.00
Feb 19 2024	0.000214	-0.00000100	-0.47%	0.000215	0.000219	0.000212	380,442.00
Feb 18 2024	0.000215	-0.00000300	-1.38%	0.000219	0.000227	0.000215	422,849.00
Feb 17 2024	0.000218	0.00000500	2.35%	0.000213	0.00022	0.000209	214,952.00
Feb 16 2024	0.000213	-0.00000200	-0.93%	0.000216	0.000216	0.00021	288,062.00
Feb 15 2024	0.000215	0.00000700	3.37%	0.000208	0.000217	0.000206	487,641.00
Feb 14 2024	0.000208	0.00000100	0.48%	0.000206	0.000212	0.000204	401,129.00
Feb 13 2024	0.000207	-0.00000400	-1.90%	0.000211	0.000214	0.000204	318,153.00
Feb 12 2024	0.000211	-0.00000600	-2.76%	0.000216	0.000218	0.00021	96,909.00
Feb 11 2024	0.000217	-0.00000300	-1.36%	0.000221	0.000225	0.000214	120,378.00
Feb 10 2024	0.00022	0.00000300	1.38%	0.000218	0.000222	0.000214	82,636.00
Feb 09 2024	0.000217	-0.00000100	-0.46%	0.00022	0.000221	0.000214	85,909.00
Feb 08 2024	0.000218	0.000011	5.31%	0.000207	0.000221	0.000207	140,322.00
Feb 07 2024	0.000207	-0.00000300	-1.43%	0.00021	0.00021	0.000201	101,981.00
Feb 06 2024	0.00021	-0.00000500	-2.33%	0.000215	0.000216	0.00021	41,758.00
Feb 05 2024	0.000215	-0.00000100	-0.46%	0.000216	0.000218	0.000214	81,760.00
Feb 04 2024	0.000216	-0.00000800	-3.57%	0.000223	0.000223	0.000216	67,915.00
Feb 03 2024	0.000224	0.00000100	0.45%	0.000223	0.000227	0.000222	43,236.00
Feb 02 2024	0.000223	0.00000300	1.36%	0.00022	0.000227	0.000218	105,630.00
Feb 01 2024	0.00022	0.00000200	0.92%	0.000218	0.000221	0.000212	79,837.00
Jan 31 2024	0.000218	-0.00000100	-0.46%	0.000218	0.000221	0.000216	124,875.00
Jan 30 2024	0.000219	-0.00000800	-3.52%	0.000227	0.000235	0.000218	267,154.00
Jan 29 2024	0.000227	0.00001	4.61%	0.000217	0.00023	0.000216	151,448.00
Jan 28 2024	0.000217	0.00000300	1.40%	0.000215	0.000218	0.000214	128,445.00
Jan 27 2024	0.000214	0.00	0.00%	0.000214	0.000215	0.000212	25,645.00

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