Cardano Historical Data - ADAEUR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
KRKN
Cardano (Kraken:ADAEUR)
Cardano (Kraken:ADAEUR) Historical

Cardano (ADAEUR)

0.428874

-0.004119

( -0.95% )

Updated: 22:40:16

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175880	0.432993	-0.005679	-1.29	0.438587	0.446399	0.430626	685707
1714089480	0.438672	-0.005048	-1.14	0.445156	0.447853	0.43164	2216214
1714003080	0.44372	-0.024022	-5.14	0.468	0.476918	0.438421	3376885
1713916680	0.467742	-0.017127	-3.53	0.486146	0.488119	0.464801	1808357
1713830280	0.484869	0.016124	3.44	0.4696	0.490413	0.464853	1968764
1713743880	0.468745	-0.005542	-1.17	0.475797	0.481338	0.458575	1957194
1713657480	0.474287	0.032967	7.47	0.44003	0.477451	0.43701	2143691
1713571080	0.44132	0.010778	2.50	0.43033	0.446	0.398868	2455416
1713484680	0.430542	0.013569	3.25	0.415942	0.432748	0.407241	1977406
1713398280	0.416973	-0.01489	-3.45	0.431971	0.437771	0.4023	2954557
1713311880	0.431863	-0.002581	-0.59	0.433621	0.450704	0.414099	1762348
1713225480	0.434444	-0.007808	-1.77	0.438743	0.465347	0.414	2223841
1713139080	0.442252	0.014506	3.39	0.42416	0.451	0.413514	3163147
1713052680	0.427746	-0.048134	-10.11	0.473275	0.4868	0.380401	8348804
1712966280	0.47588	-0.070384	-12.88	0.545959	0.552245	0.431	9117842
1712879880	0.546264	0.001239	0.23	0.545526	0.552975	0.53714	1280511
1712793480	0.545025	0.000387	0.07	0.544165	0.548237	0.517038	3201162
1712707080	0.544638	-0.020356	-3.60	0.564702	0.573664	0.544001	2792868
1712620680	0.564994	0.021339	3.93	0.54368	0.567626	0.535	2691626
1712534280	0.543655	0.004399	0.82	0.538765	0.55074	0.53715	1823825
1712447880	0.539256	0.008328	1.57	0.530171	0.543632	0.528001	411490
1712361480	0.530928	-0.006922	-1.29	0.536507	0.539828	0.516351	1592999
1712275080	0.53785	0.01115	2.12	0.525751	0.55	0.516412	3451018
1712188680	0.5267	-0.0133	-2.46	0.540307	0.552749	0.523725	4102102
1712102280	0.54	-0.039124	-6.76	0.578034	0.579092	0.533091	11352966
1712015880	0.579124	-0.023918	-3.97	0.602172	0.603598	0.564	4673949
1711929480	0.603042	0.005609	0.94	0.596891	0.605888	0.595782	1926097
1711843080	0.597433	-0.018229	-2.96	0.6162	0.619999	0.59566	703004
1711756680	0.615662	0.012294	2.04	0.603185	0.618325	0.590001	1687891
1711670280	0.603368	0.004368	0.73	0.598624	0.609383	0.5878	1201680
1711583880	0.599	-0.014633	-2.38	0.614798	0.618724	0.582883	3479675
1711497480	0.613633	0.008844	1.46	0.605001	0.629	0.602	3076515
1711411080	0.604789	0.006634	1.11	0.598753	0.616261	0.5895	4823455
1711324680	0.598155	0.020727	3.59	0.57655	0.599509	0.57655	3149889
1711238280	0.577428	0.0102	1.80	0.568375	0.591813	0.566583	2487938
1711151880	0.567228	-0.014981	-2.57	0.58169	0.594	0.554621	2818371
1711065480	0.582209	-0.002793	-0.48	0.585342	0.597176	0.568592	3817869
1710979080	0.585002	0.044922	8.32	0.539594	0.59	0.524011	7490287
1710892680	0.54008	-0.068845	-11.31	0.606853	0.611949	0.534064	9037506
1710806280	0.608925	-0.014755	-2.37	0.625542	0.641584	0.591	3569201
1710719880	0.62368	0.017636	2.91	0.604499	0.631505	0.577001	3778844
1710633480	0.606044	-0.061357	-9.19	0.668351	0.674905	0.597374	4657882
1710547080	0.667401	-0.022924	-3.32	0.690173	0.702402	0.613648	6312585
1710460680	0.690325	-0.00832	-1.19	0.698235	0.74	0.65619	9176125
1710374280	0.698645	0.013659	1.99	0.684998	0.707109	0.673718	2322938
1710287880	0.684986	-0.022015	-3.11	0.708178	0.708178	0.64543	4307643
1710201480	0.707001	0.051528	7.86	0.655379	0.72	0.626527	4230821
1710115080	0.655473	-0.025922	-3.80	0.679696	0.681849	0.641375	1300116
1710028680	0.681395	0.018539	2.80	0.66204	0.683	0.660457	1356354
1709942280	0.662856	-0.016954	-2.49	0.679265	0.6897	0.639335	3267572
1709855880	0.67981	0.006848	1.02	0.674014	0.690502	0.659092	2018629
1709769480	0.672962	0.035207	5.52	0.638589	0.696997	0.614002	4245389
1709683080	0.637755	-0.074335	-10.44	0.709729	0.720843	0.530189	10472670
1709596680	0.71209	0.041267	6.15	0.671409	0.7359	0.667948	7999033
1709510280	0.670823	-0.013444	-1.96	0.684245	0.684654	0.636	2083814
1709423880	0.684267	0.020527	3.09	0.663999	0.704152	0.662165	2646276
1709337480	0.66374	0.057344	9.46	0.605984	0.66374	0.604719	4161807
1709251080	0.606396	0.024219	4.16	0.580726	0.652845	0.575001	9258327
1709164680	0.582177	0.007085	1.23	0.575591	0.609462	0.550303	4961453
1709078280	0.575092	0.006835	1.20	0.568055	0.58	0.560501	4183320
1708991880	0.568257	0.021836	4.00	0.546545	0.571534	0.529394	2478861
1708905480	0.546421	-0.004565	-0.83	0.5513	0.553908	0.536455	670771
1708819080	0.550986	0.011043	2.05	0.53786	0.554107	0.526365	752516
1708732680	0.539943	-0.001074	-0.20	0.540557	0.549209	0.52555	1305211
1708646280	0.541017	-0.012084	-2.18	0.553261	0.55983	0.537	979189
1708559880	0.553101	-0.021995	-3.82	0.575114	0.576246	0.532329	2022122
1708473480	0.575096	-0.010132	-1.73	0.585945	0.594843	0.5522	2433438
1708387080	0.585228	0.011836	2.06	0.574329	0.592484	0.571528	1743627
1708300680	0.573392	0.00852	1.51	0.565782	0.593245	0.565782	2048685
1708214280	0.564872	0.009453	1.70	0.55573	0.566522	0.528	740436
1708127880	0.555419	-0.008753	-1.55	0.565639	0.569924	0.541589	1319000
1708041480	0.564172	0.02676	4.98	0.537591	0.568834	0.533037	3091639
1707955080	0.537412	0.02927	5.76	0.508975	0.54399	0.50436	1691687
1707868680	0.508142	-0.011182	-2.15	0.519178	0.523123	0.498801	1805142
1707782280	0.519324	0.019892	3.98	0.500167	0.524321	0.491241	1658522
1707695820	0.499432	-0.010321	-2.02	0.51	0.522718	0.494909	1619378
1707609480	0.509753	0.008471	1.69	0.501567	0.515163	0.489575	1510888
1707523080	0.501282	0.010974	2.24	0.492338	0.508233	0.489828	2495766
1707436680	0.490308	0.024496	5.26	0.465935	0.497529	0.465935	4390229
1707350280	0.465812	0.002311	0.50	0.463937	0.465935	0.439999	6154860
1707263880	0.463501	0.003804	0.83	0.459898	0.468236	0.455685	1793822
1707177480	0.459697	0.000523	0.11	0.457652	0.47	0.453156	2422688
1707091080	0.459174	-0.015276	-3.22	0.474	0.474011	0.458002	1231606
1707004680	0.47445	-0.001272	-0.27	0.476392	0.48648	0.474202	827365
1706918280	0.475722	0.011051	2.38	0.466969	0.48153	0.463713	1867644
1706831880	0.464671	0.004426	0.96	0.460969	0.467151	0.449472	2823445
1706745480	0.460245	-0.013936	-2.94	0.474339	0.479294	0.455739	2223088
1706659080	0.474181	-0.010801	-2.23	0.4859	0.49514	0.473	2225984
1706572680	0.484982	0.032909	7.28	0.450937	0.487475	0.447824	2198049
1706486280	0.452073	0.00375	0.84	0.448712	0.461165	0.446	1204817
1706399880	0.448323	0.001008	0.23	0.447875	0.451827	0.438733	364801

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