ADAETH

Cardano (ADAETH)

ADAETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 15 2022 0.000278 0.000016 6.11% 0.00026 0.00028 0.000255 1,113,441.00
May 14 2022 0.000262 -0.00000100 -0.38% 0.000263 0.00027 0.00025 1,180,484.00
May 13 2022 0.000263 0.000021 8.68% 0.000241 0.000286 0.000241 1,201,372.00
May 12 2022 0.000242 -0.00000500 -2.02% 0.000248 0.000256 0.000222 1,914,654.00
May 11 2022 0.000247 -0.000021 -7.84% 0.000269 0.000274 0.000231 1,605,428.00
May 10 2022 0.000268 -0.00000300 -1.11% 0.00027 0.000289 0.000266 823,688.00
May 09 2022 0.000271 -0.000023 -7.82% 0.000294 0.000299 0.000269 996,809.00
May 08 2022 0.000294 0.00000500 1.73% 0.000289 0.000297 0.000288 397,871.00
May 07 2022 0.000289 -0.00000200 -0.69% 0.00029 0.000292 0.000287 387,706.00
May 06 2022 0.000291 0.00000400 1.39% 0.000287 0.000294 0.000284 894,046.00
May 05 2022 0.000287 -0.000018 -5.90% 0.000306 0.000308 0.000284 881,061.00
May 04 2022 0.000305 0.000028 10.11% 0.000277 0.000306 0.000277 923,085.00
May 03 2022 0.000277 0.00000400 1.47% 0.000273 0.000281 0.000272 407,282.00
May 02 2022 0.000273 -0.00000600 -2.15% 0.000279 0.00028 0.000272 806,425.00
May 01 2022 0.000279 0.00000200 0.72% 0.000278 0.000284 0.000273 765,793.00
Apr 30 2022 0.000277 -0.00000900 -3.15% 0.000286 0.000289 0.00027 705,591.00
Apr 29 2022 0.000286 -0.00000200 -0.69% 0.000287 0.000288 0.000283 627,494.00
Apr 28 2022 0.000288 -0.00000300 -1.03% 0.000291 0.000292 0.000284 595,058.00
Apr 27 2022 0.000291 -0.00000300 -1.02% 0.000294 0.000296 0.00029 788,630.00
Apr 26 2022 0.000294 -0.00000400 -1.34% 0.000298 0.000299 0.00029 647,029.00
Apr 25 2022 0.000298 -0.00000500 -1.65% 0.000303 0.000304 0.000293 825,727.00
Apr 24 2022 0.000303 0.00 0.00% 0.000302 0.000305 0.0003 391,218.00
Apr 23 2022 0.000303 -0.00000300 -0.98% 0.000306 0.000307 0.000302 277,004.00
Apr 22 2022 0.000306 0.00000100 0.33% 0.000305 0.000307 0.000303 492,112.00
Apr 21 2022 0.000305 0.00000100 0.33% 0.000305 0.000309 0.000301 785,813.00
Apr 20 2022 0.000304 -0.00000300 -0.98% 0.000307 0.00031 0.000304 522,219.00
Apr 19 2022 0.000307 0.00000200 0.66% 0.000306 0.000308 0.000303 397,404.00
Apr 18 2022 0.000305 -0.00000200 -0.65% 0.000307 0.000311 0.0003 776,410.00
Apr 17 2022 0.000307 -0.00000400 -1.29% 0.000311 0.000314 0.000305 350,805.00
Apr 16 2022 0.000311 -0.00000300 -0.96% 0.000315 0.000316 0.000308 450,494.00
Apr 15 2022 0.000314 0.00000500 1.62% 0.000309 0.000317 0.000308 470,745.00
Apr 14 2022 0.000309 -0.00000400 -1.28% 0.000313 0.000315 0.000308 842,692.00
Apr 13 2022 0.000313 -0.00000100 -0.32% 0.000315 0.000316 0.00031 476,027.00
Apr 12 2022 0.000314 0.00000500 1.62% 0.000309 0.00032 0.000309 978,657.00
Apr 11 2022 0.000309 -0.000012 -3.74% 0.00032 0.000322 0.000309 1,051,551.00
Apr 10 2022 0.000321 0.00 0.00% 0.00032 0.000325 0.000317 606,157.00
Apr 09 2022 0.000321 -0.00000200 -0.62% 0.000321 0.000326 0.000317 509,490.00
Apr 08 2022 0.000323 -0.000015 -4.44% 0.000338 0.000338 0.000321 912,303.00
Apr 07 2022 0.000338 0.00000500 1.50% 0.000333 0.000338 0.00033 1,107,438.00
Apr 06 2022 0.000333 -0.00001 -2.92% 0.000345 0.000348 0.000331 1,105,980.00
Apr 05 2022 0.000343 0.00 0.00% 0.000344 0.000348 0.000341 963,546.00
Apr 04 2022 0.000343 0.00000600 1.78% 0.000337 0.00036 0.000334 1,829,065.00
Apr 03 2022 0.000337 0.00000200 0.60% 0.000335 0.000339 0.000334 908,544.00
Apr 02 2022 0.000335 -0.00000300 -0.89% 0.000338 0.000343 0.000333 817,901.00
Apr 01 2022 0.000338 -0.00001 -2.87% 0.000348 0.000352 0.000336 1,645,347.00
Mar 31 2022 0.000348 -0.00000300 -0.85% 0.000351 0.00036 0.000347 1,341,781.00
Mar 30 2022 0.000351 0.00000100 0.29% 0.000351 0.000355 0.000348 829,052.00
Mar 29 2022 0.00035 -0.00000100 -0.28% 0.000351 0.000361 0.000347 1,061,615.00
Mar 28 2022 0.000351 -0.00000900 -2.50% 0.00036 0.000371 0.000349 1,766,235.00
Mar 27 2022 0.00036 -0.00000600 -1.64% 0.000366 0.000366 0.000352 1,210,187.00
Mar 26 2022 0.000366 0.000013 3.68% 0.000352 0.000369 0.000349 1,509,816.00
Mar 25 2022 0.000353 -0.00001 -2.75% 0.000364 0.000372 0.000348 2,017,043.00
Mar 24 2022 0.000363 0.000034 10.33% 0.000367 0.000388 0.000355 3,210,705.00
Mar 23 2022 0.000329 0.00 0.00% 0.000329 0.000329 0.000329 0.00
Mar 22 2022 0.000329 0.000011 3.46% 0.000319 0.000329 0.000312 2,785,593.00
Mar 21 2022 0.000318 0.00002 6.71% 0.000308 0.000318 0.000305 2,260,273.00
Mar 20 2022 0.000298 0.00 0.00% 0.000298 0.000298 0.000298 0.00
Mar 19 2022 0.000298 0.00 0.00% 0.000298 0.000298 0.000298 0.00
Mar 18 2022 0.000298 0.00 0.00% 0.000298 0.000298 0.000298 0.00
Mar 17 2022 0.000298 -0.00000400 -1.32% 0.000303 0.00031 0.000295 2,995,755.00
Mar 16 2022 0.000302 -0.00000300 -0.98% 0.000305 0.000308 0.000297 2,993,555.00
Mar 15 2022 0.000305 -0.00000400 -1.29% 0.000311 0.000314 0.000303 3,051,644.00
Mar 14 2022 0.000309 -0.00000400 -1.28% 0.000313 0.000315 0.000308 2,684,809.00
Mar 13 2022 0.000313 0.00000600 1.95% 0.000307 0.000318 0.000305 2,166,843.00
Mar 12 2022 0.000307 -0.00000100 -0.32% 0.000308 0.000309 0.000306 1,628,717.00
Mar 11 2022 0.000308 0.00 0.00% 0.00031 0.000312 0.000305 2,752,806.00
Mar 10 2022 0.000308 -0.00000300 -0.96% 0.00031 0.000314 0.000307 2,635,520.00
Mar 09 2022 0.000311 0.00 0.00% 0.000311 0.000314 0.000306 2,786,733.00
Mar 08 2022 0.000311 -0.00000900 -2.81% 0.000319 0.00032 0.000308 3,017,800.00
Mar 07 2022 0.00032 -0.00000200 -0.62% 0.000322 0.000325 0.000317 2,976,565.00
Mar 06 2022 0.000322 -0.00000300 -0.92% 0.000324 0.000327 0.000318 2,462,716.00
Mar 05 2022 0.000325 0.00000400 1.25% 0.000321 0.000332 0.000316 3,185,935.00
Mar 04 2022 0.000321 0.00000300 0.94% 0.000318 0.000328 0.000316 2,971,616.00
Mar 03 2022 0.000318 0.00 0.00% 0.000318 0.000321 0.000314 2,057,930.00
Mar 02 2022 0.000318 -0.00000500 -1.55% 0.000323 0.000327 0.000317 2,059,290.00
Mar 01 2022 0.000323 -0.00000700 -2.12% 0.00033 0.000336 0.000322 3,610,583.00
Feb 28 2022 0.00033 0.00000300 0.92% 0.000326 0.000341 0.000324 4,812,147.00
Feb 27 2022 0.000327 0.00000700 2.19% 0.000319 0.000329 0.000313 3,457,099.00
Feb 26 2022 0.00032 -0.00000500 -1.54% 0.000324 0.000331 0.000316 3,120,410.00
Feb 25 2022 0.000325 -0.000011 -3.27% 0.000328 0.000331 0.000319 3,939,477.00
Feb 24 2022 0.000336 0.00000100 0.30% 0.000336 0.000336 0.000335 4,140.00
Feb 23 2022 0.000335 -0.00000200 -0.59% 0.000336 0.000352 0.000334 3,802,242.00
Feb 22 2022 0.000337 0.00000300 0.90% 0.000335 0.000341 0.000323 5,090,224.00
Feb 21 2022 0.000334 -0.000021 -5.92% 0.000355 0.000362 0.000332 7,084,437.00
Feb 20 2022 0.000355 -0.00000500 -1.39% 0.000361 0.000365 0.000353 5,259,314.00
Feb 19 2022 0.00036 0.00000700 1.98% 0.000359 0.000364 0.000354 3,005,723.00
Feb 18 2022 0.000353 0.00 0.00% 0.000353 0.000353 0.000353 0.00
Feb 17 2022 0.000353 0.00000600 1.73% 0.000347 0.000357 0.000344 4,318,011.00
Feb 16 2022 0.000347 -0.00000100 -0.29% 0.000347 0.000352 0.000342 4,134,608.00
Feb 15 2022 0.000348 -0.000011 -3.06% 0.000359 0.000363 0.000347 4,112,964.00
Your Recent History
GDAX
ADAETH
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:20220516 18:27:33