ADAUSD

Cardano (ADAUSD)

ADAUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2022 0.3123 -0.0011 -0.35% 0.3136 0.3194 0.3113 22,668,841.00
Nov 26 2022 0.3134 -0.0013 -0.41% 0.3145 0.3226 0.3108 29,614,836.00
Nov 25 2022 0.3147 -0.0014 -0.44% 0.3153 0.317 0.3073 24,844,168.00
Nov 24 2022 0.3161 -0.0025 -0.78% 0.3189 0.3209 0.3112 33,442,812.00
Nov 23 2022 0.3186 0.0144 4.73% 0.3121 0.320 0.3088 45,662,792.00
Nov 22 2022 0.3042 0.00 0.00% 0.3042 0.3042 0.3042 0.00
Nov 21 2022 0.3042 -0.0076 -2.44% 0.3103 0.3131 0.2958 83,097,081.00
Nov 20 2022 0.3118 -0.016 -4.88% 0.3278 0.331 0.3094 42,780,795.00
Nov 19 2022 0.3278 0.0019 0.58% 0.326 0.332 0.3211 27,871,425.00
Nov 18 2022 0.3259 0.0012 0.37% 0.3245 0.3323 0.3203 38,932,451.00
Nov 17 2022 0.3247 -0.0074 -2.23% 0.3326 0.3342 0.3183 48,007,205.00
Nov 16 2022 0.3321 -0.0046 -1.37% 0.3368 0.344 0.3235 55,525,261.00
Nov 15 2022 0.3367 0.0053 1.60% 0.3305 0.3441 0.3287 52,562,796.00
Nov 14 2022 0.3314 0.0023 0.70% 0.3303 0.341 0.3138 92,081,364.00
Nov 13 2022 0.3291 -0.0098 -2.89% 0.3385 0.3449 0.3253 75,940,604.00
Nov 12 2022 0.3389 -0.015 -4.24% 0.3556 0.3558 0.3354 64,375,552.00
Nov 11 2022 0.3539 -0.014 -3.81% 0.3664 0.3731 0.3415 77,850,595.00
Nov 10 2022 0.3679 0.0515 16.28% 0.3153 0.3774 0.3114 73,173,254.00
Nov 09 2022 0.3164 -0.0556 -14.95% 0.3704 0.3762 0.310 173,614,763.00
Nov 08 2022 0.372 -0.0319 -7.90% 0.4051 0.4154 0.347 161,696,858.00
Nov 07 2022 0.4039 0.0012 0.30% 0.4017 0.4162 0.3976 82,222,915.00
Nov 06 2022 0.4027 -0.0235 -5.51% 0.4271 0.4311 0.4016 68,635,345.00
Nov 05 2022 0.4262 0.0048 1.14% 0.4237 0.4377 0.4201 90,199,832.00
Nov 04 2022 0.4214 0.0321 8.25% 0.3899 0.4264 0.3881 131,796,931.00
Nov 03 2022 0.3893 0.0036 0.93% 0.385 0.3991 0.3842 66,413,761.00
Nov 02 2022 0.3857 -0.0156 -3.89% 0.4008 0.4119 0.380 113,441,703.00
Nov 01 2022 0.4013 -0.0046 -1.13% 0.4051 0.415 0.3985 67,640,796.00
Oct 31 2022 0.4059 0.0002 0.05% 0.4059 0.4164 0.3976 90,162,184.00
Oct 30 2022 0.4057 -0.0146 -3.47% 0.4206 0.4217 0.3983 79,685,923.00
Oct 29 2022 0.4203 0.0159 3.93% 0.4049 0.440 0.4011 101,891,266.00
Oct 28 2022 0.4044 0.0162 4.17% 0.3872 0.4115 0.378 87,364,298.00
Oct 27 2022 0.3882 -0.015 -3.72% 0.4027 0.419 0.3863 98,722,194.00
Oct 26 2022 0.4032 0.003 0.75% 0.4029 0.4122 0.3946 84,418,735.00
Oct 25 2022 0.4002 0.0428 11.98% 0.358 0.430 0.3569 173,335,490.00
Oct 24 2022 0.3574 -0.0049 -1.35% 0.3625 0.3652 0.3533 45,658,244.00
Oct 23 2022 0.3623 0.0111 3.16% 0.3533 0.3639 0.346 45,922,450.00
Oct 22 2022 0.3512 0.0021 0.60% 0.3497 0.3546 0.343 37,298,076.00
Oct 21 2022 0.3491 0.009 2.65% 0.3396 0.3499 0.330 72,345,688.00
Oct 20 2022 0.3401 -0.0099 -2.83% 0.3496 0.3558 0.3363 60,677,641.00
Oct 19 2022 0.350 -0.0123 -3.39% 0.3622 0.3624 0.3472 53,105,723.00
Oct 18 2022 0.3623 -0.0102 -2.74% 0.374 0.3744 0.3572 49,447,259.00
Oct 17 2022 0.3725 0.0022 0.59% 0.3701 0.376 0.3661 35,537,228.00
Oct 16 2022 0.3703 0.0062 1.70% 0.3641 0.3749 0.364 37,204,878.00
Oct 15 2022 0.3641 -0.0028 -0.76% 0.3666 0.3701 0.3613 54,957,008.00
Oct 14 2022 0.3669 -0.0105 -2.78% 0.3778 0.3891 0.3607 79,520,080.00
Oct 13 2022 0.3774 -0.0039 -1.02% 0.3808 0.3824 0.350 174,556,823.00
Oct 12 2022 0.3813 -0.0094 -2.41% 0.3909 0.3955 0.376 56,731,868.00
Oct 11 2022 0.3907 -0.0104 -2.59% 0.4001 0.4014 0.3838 98,833,172.00
Oct 10 2022 0.4011 -0.022 -5.20% 0.4228 0.4268 0.3989 64,131,447.00
Oct 09 2022 0.4231 0.0012 0.28% 0.4214 0.4242 0.4191 24,885,645.00
Oct 08 2022 0.4219 -0.0021 -0.50% 0.4238 0.427 0.4193 27,694,021.00
Oct 07 2022 0.424 -0.0047 -1.10% 0.4289 0.4305 0.4216 43,002,695.00
Oct 06 2022 0.4287 -0.0024 -0.56% 0.4313 0.4371 0.4256 53,259,316.00
Oct 05 2022 0.4311 -0.0046 -1.06% 0.4353 0.4367 0.4235 53,252,501.00
Oct 04 2022 0.4357 0.0082 1.92% 0.428 0.4379 0.4254 52,047,893.00
Oct 03 2022 0.4275 0.0082 1.96% 0.4188 0.4292 0.4158 48,981,637.00
Oct 02 2022 0.4193 -0.0109 -2.53% 0.4303 0.4328 0.4178 33,368,967.00
Oct 01 2022 0.4302 -0.0046 -1.06% 0.4342 0.4365 0.4277 26,555,953.00
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
Aug 31 2022 0.446 -0.0064 -1.41% 0.4534 0.4634 0.4434 63,920,651.00
Aug 30 2022 0.4524 0.0019 0.42% 0.4502 0.4631 0.4388 76,901,625.00
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:20221128 05:03:09