ADAUSD

Cardano Historical Data

Name Symbol Market Market Cap ($) Algorithm
Cardano ADAUSD Coinbase 14,546,094,920 Not Mineable
  Change % Change Current Price Bid Offer
-0.005 -1.15% 0.4298 0.4297 0.4298
Open High Low Prev. Close 52 Week Range
0.4342 0.4365 0.4277 0.4348 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
Coinbase 14:00:31 750.00 0.4298 USD
Price x Volume Volume Base Symbol Related Pairs
9,112,106.50 21,076,873.73 ADA ADAEUR ADAGBP ADABTC

ADAUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

ADAUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.4348 -0.0035 -0.80% 0.4374 0.4414 0.4293 52,321,111.00
Sep 29 2022 0.4383 -0.0035 -0.79% 0.4365 0.4392 0.4277 46,271,342.00
Sep 28 2022 0.4418 0.00 0.00% 0.4418 0.4418 0.4418 0.00
Sep 27 2022 0.4418 -0.0054 -1.21% 0.4468 0.4631 0.4373 64,623,843.00
Sep 26 2022 0.4472 0.0011 0.25% 0.4447 0.4508 0.4366 60,649,328.00
Sep 25 2022 0.4461 -0.0051 -1.13% 0.4514 0.4628 0.4385 45,115,034.00
Sep 24 2022 0.4512 -0.0107 -2.32% 0.4628 0.4688 0.4503 45,716,278.00
Sep 23 2022 0.4619 0.0041 0.90% 0.4585 0.4823 0.4459 91,826,694.00
Sep 22 2022 0.4578 0.0173 3.93% 0.4406 0.4665 0.4345 76,783,923.00
Sep 21 2022 0.4405 -0.0013 -0.29% 0.4419 0.4643 0.4254 122,450,971.00
Sep 20 2022 0.4418 -0.0109 -2.41% 0.4526 0.4545 0.4375 54,657,063.00
Sep 19 2022 0.4527 0.0056 1.25% 0.4479 0.4571 0.4329 66,545,952.00
Sep 18 2022 0.4471 -0.0396 -8.14% 0.4849 0.4901 0.4413 58,536,584.00
Sep 17 2022 0.4867 0.0122 2.57% 0.4738 0.4884 0.4724 32,298,189.00
Sep 16 2022 0.4745 0.0084 1.80% 0.4663 0.4748 0.4545 38,265,232.00
Sep 15 2022 0.4661 -0.0149 -3.10% 0.4809 0.4821 0.462 53,271,070.00
Sep 14 2022 0.481 0.0177 3.82% 0.4631 0.4872 0.462 56,446,679.00
Sep 13 2022 0.4633 -0.038 -7.58% 0.5005 0.5094 0.4615 83,185,402.00
Sep 12 2022 0.5013 -0.0084 -1.65% 0.5093 0.5203 0.496 89,534,560.00
Sep 11 2022 0.5097 -0.0027 -0.53% 0.5123 0.5203 0.500 72,189,376.00
Sep 10 2022 0.5124 0.0096 1.91% 0.4996 0.5243 0.4947 98,508,271.00
Sep 09 2022 0.5028 0.0234 4.88% 0.479 0.5049 0.4783 75,573,513.00
Sep 08 2022 0.4794 0.0006 0.13% 0.4791 0.4834 0.4625 54,352,190.00
Sep 07 2022 0.4788 0.0164 3.55% 0.4614 0.4821 0.4537 68,431,525.00
Sep 06 2022 0.4624 -0.036 -7.22% 0.4986 0.512 0.4608 96,353,861.00
Sep 05 2022 0.4984 -0.0052 -1.03% 0.5045 0.5074 0.4823 46,994,282.00
Sep 04 2022 0.5036 0.023 4.79% 0.480 0.510 0.4757 83,663,642.00
Sep 03 2022 0.4806 0.0261 5.74% 0.4544 0.486 0.4534 83,966,250.00
Sep 02 2022 0.4545 -0.0029 -0.63% 0.4578 0.4667 0.4489 52,563,285.00
Sep 01 2022 0.4574 0.0114 2.56% 0.4453 0.4622 0.4408 56,252,401.00
See More Historical Prices ยป
Your Recent History
GDAX
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.

Log in to ADVFN
Register Now

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

P: V: D:20221001 18:00:36