ADAUSD

Cardano Historical Data

Name Symbol Market Market Cap ($) Algorithm
Cardano ADAUSD Kraken 15,564,084,823 Not Mineable
  Change % Change Current Price Bid Offer
0.009149 2.03% 0.460373 0.459539 0.459591
Open High Low Prev. Close 52 Week Range
0.450499 0.460373 0.44978 0.451224 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
Kraken 22:44:34 883.46 0.460373 USD
Price x Volume Volume Base Symbol Related Pairs
230,999.34 508,065.35 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
Aug 19 2022 0.451224 -0.06141 -11.98% 0.511428 0.511476 0.446494 36,168,060.00
Aug 18 2022 0.512634 -0.024833 -4.62% 0.538118 0.543527 0.508105 11,202,975.00
Aug 17 2022 0.537467 -0.020347 -3.65% 0.557182 0.582221 0.530299 21,965,874.00
Aug 16 2022 0.557814 0.006837 1.24% 0.550119 0.5695 0.547462 7,579,572.00
Aug 15 2022 0.550977 -0.019336 -3.39% 0.56992 0.581839 0.5433 15,105,250.00
Aug 14 2022 0.570313 0.009705 1.73% 0.559356 0.594647 0.557647 11,444,040.00
Aug 13 2022 0.560608 0.019647 3.63% 0.540982 0.567806 0.538391 8,400,167.00
Aug 12 2022 0.540961 0.010219 1.93% 0.530549 0.5425 0.520812 5,727,871.00
Aug 11 2022 0.530742 -0.006699 -1.25% 0.537735 0.54789 0.529196 7,778,573.00
Aug 10 2022 0.537441 0.023279 4.53% 0.513279 0.538741 0.5025 14,542,089.00
Aug 09 2022 0.514162 -0.02262 -4.21% 0.536907 0.5372 0.505201 5,413,830.00
Aug 08 2022 0.536782 0.008282 1.57% 0.527852 0.549386 0.523391 9,196,872.00
Aug 07 2022 0.5285 0.016785 3.28% 0.511506 0.5375 0.506682 5,120,991.00
Aug 06 2022 0.511715 -0.00638 -1.23% 0.517387 0.523197 0.510323 3,030,691.00
Aug 05 2022 0.518095 0.018626 3.73% 0.499575 0.519276 0.499483 7,415,767.00
Aug 04 2022 0.499469 -0.001729 -0.34% 0.500852 0.510845 0.49397 4,687,915.00
Aug 03 2022 0.501198 0.004524 0.91% 0.496462 0.516806 0.489378 8,805,663.00
Aug 02 2022 0.496674 -0.014381 -2.81% 0.512666 0.515155 0.489156 11,102,381.00
Aug 01 2022 0.511055 -0.006881 -1.33% 0.515552 0.525935 0.501217 10,914,454.00
Jul 31 2022 0.517936 -0.007599 -1.45% 0.526125 0.544338 0.513621 8,492,660.00
Jul 30 2022 0.525535 -0.001016 -0.19% 0.522378 0.563682 0.510 11,278,622.00
Jul 29 2022 0.526551 0.013261 2.58% 0.513465 0.545146 0.506626 19,113,868.00
Jul 28 2022 0.51329 0.002879 0.56% 0.511374 0.523748 0.488576 14,959,785.00
Jul 27 2022 0.510411 0.043746 9.37% 0.467683 0.511522 0.459492 11,690,238.00
Jul 26 2022 0.466665 -0.009251 -1.94% 0.475148 0.476923 0.451098 9,595,873.00
Jul 25 2022 0.475916 -0.038679 -7.52% 0.512354 0.514985 0.474876 8,998,091.00
Jul 24 2022 0.514595 -0.002426 -0.47% 0.517223 0.536601 0.50948 11,181,907.00
Jul 23 2022 0.517021 0.033383 6.90% 0.483192 0.517861 0.473211 6,031,808.00
Jul 22 2022 0.483638 -0.016346 -3.27% 0.499408 0.511221 0.477486 9,375,381.00
Jul 21 2022 0.499984 0.007508 1.52% 0.490501 0.50199 0.475945 12,009,882.00
Jul 20 2022 0.492476 -0.022951 -4.45% 0.515322 0.548418 0.485943 23,761,254.00
See More Historical Prices ยป
Your Recent History
KRKN
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:20220820 02:52:24