ADAUSDT

Cardano (ADAUSDT)

ADAUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 1.46 0.040 2.48% 1.43 1.56 1.37 5,789,477.00
Apr 13 2021 1.42 0.100 7.49% 1.33 1.44 1.28 5,640,639.00
Apr 12 2021 1.32 0.060 4.49% 1.27 1.35 1.27 5,176,977.00
Apr 11 2021 1.27 0.050 4.09% 1.22 1.29 1.20 4,522,526.00
Apr 10 2021 1.22 0.010 1.14% 1.20 1.25 1.19 4,651,188.00
Apr 09 2021 1.20 -0.010 -1.18% 1.22 1.23 1.19 3,551,029.00
Apr 08 2021 1.22 0.050 3.84% 1.17 1.22 1.17 4,282,200.00
Apr 07 2021 1.17 -0.090 -6.91% 1.26 1.28 1.16 4,344,020.00
Apr 06 2021 1.26 0.050 4.37% 1.21 1.32 1.20 4,805,735.00
Apr 05 2021 1.21 0.030 2.31% 1.18 1.22 1.16 7,441,542.00
Apr 04 2021 1.18 0.020 1.46% 1.17 1.19 1.15 5,771,888.00
Apr 03 2021 1.16 -0.030 -2.21% 1.19 1.24 1.16 5,990,292.00
Apr 02 2021 1.19 0.010 0.52% 1.18 1.24 1.18 6,049,639.00
Apr 01 2021 1.18 -0.010 -0.90% 1.19 1.21 1.18 4,522,296.00
Mar 31 2021 1.19 -0.020 -1.41% 1.21 1.21 1.16 5,432,504.00
Mar 30 2021 1.21 0.010 0.78% 1.20 1.23 1.19 6,629,009.00
Mar 29 2021 1.20 0.010 1.07% 1.19 1.23 1.18 8,055,735.00
Mar 28 2021 1.19 0.010 0.99% 1.17 1.22 1.17 5,400,804.00
Mar 27 2021 1.18 -0.030 -2.69% 1.22 1.23 1.16 4,959,341.00
Mar 26 2021 1.21 0.110 10.10% 1.11 1.27 1.10 5,451,781.00
Mar 25 2021 1.10 0.030 2.63% 1.07 1.15 1.05 6,715,915.00
Mar 24 2021 1.07 -0.050 -4.67% 1.11 1.16 1.04 5,458,634.00
Mar 23 2021 1.12 0.020 1.71% 1.11 1.17 1.08 6,801,200.00
Mar 22 2021 1.10 -0.080 -7.11% 1.18 1.21 1.09 5,563,137.00
Mar 21 2021 1.19 -0.020 -1.63% 1.21 1.24 1.16 4,978,891.00
Mar 20 2021 1.21 -0.090 -6.60% 1.29 1.31 1.21 6,197,432.00
Mar 19 2021 1.29 0.060 5.26% 1.21 1.34 1.20 5,475,600.00
Mar 18 2021 1.23 -0.150 -11.14% 1.39 1.47 1.23 6,658,596.00
Mar 17 2021 1.38 0.130 10.47% 1.22 1.39 1.21 4,407,518.00
Mar 16 2021 1.25 0.220 21.63% 1.04 1.28 1.00 4,957,542.00
Mar 15 2021 1.03 -0.040 -3.47% 1.06 1.07 1.01 6,029,685.00
Mar 14 2021 1.07 -0.040 -3.24% 1.10 1.10 1.06 4,565,070.00
Mar 13 2021 1.10 0.070 6.45% 1.01 1.18 0.994766 5,680,303.00
Mar 12 2021 1.04 -0.090 -7.98% 1.12 1.12 1.03 5,951,566.00
Mar 11 2021 1.13 -0.010 -0.94% 1.12 1.14 1.11 5,590,550.00
Mar 10 2021 1.14 -0.050 -4.46% 1.19 1.20 1.13 6,000,354.00
Mar 09 2021 1.19 0.070 6.44% 1.13 1.21 1.12 6,289,704.00
Mar 08 2021 1.12 -0.020 -1.41% 1.15 1.18 1.11 5,254,260.00
Mar 07 2021 1.13 0.00 0.08% 1.12 1.15 1.11 6,381,816.00
Mar 06 2021 1.13 -0.030 -2.99% 1.17 1.18 1.09 5,886,197.00
Mar 05 2021 1.17 0.050 4.84% 1.09 1.19 1.04 5,862,218.00
Mar 04 2021 1.11 -0.110 -8.82% 1.20 1.23 1.07 5,511,865.00
Mar 03 2021 1.22 0.00 -0.05% 1.22 1.27 1.21 6,614,499.00
Mar 02 2021 1.22 -0.080 -6.12% 1.29 1.30 1.18 5,692,735.00
Mar 01 2021 1.30 0.00 0.25% 1.29 1.35 1.24 6,432,463.00
Feb 28 2021 1.30 -0.030 -2.53% 1.32 1.35 1.16 6,241,756.00
Feb 27 2021 1.33 0.100 7.94% 1.27 1.48 1.23 5,874,201.00
Feb 26 2021 1.23 0.150 13.36% 1.08 1.30 0.990768 5,176,493.00
Feb 25 2021 1.09 0.040 3.33% 1.05 1.16 1.02 7,226,434.00
Feb 24 2021 1.05 0.110 11.24% 0.947285 1.07 0.904016 6,583,102.00
Feb 23 2021 0.947317 -0.153801 -13.97% 1.09 1.09 0.850256 4,170,012.00
Feb 22 2021 1.10 0.00 -0.04% 1.09 1.12 0.850935 6,423,891.00
Feb 21 2021 1.10 -0.030 -2.24% 1.11 1.15 1.08 5,739,903.00
Feb 20 2021 1.13 0.200 21.31% 0.930577 1.20 0.916365 5,159,619.00
Feb 19 2021 0.928873 0.016972 1.86% 0.910733 0.945485 0.887255 7,508,684.00
Feb 18 2021 0.911901 0.022101 2.48% 0.899416 0.95781 0.89375 6,610,286.00
Feb 17 2021 0.8898 0.020115 2.31% 0.8679 0.897561 0.825701 7,843,377.00
Feb 16 2021 0.869685 0.01043 1.21% 0.852957 0.905056 0.847706 5,809,741.00
Feb 15 2021 0.859255 0.007056 0.83% 0.86115 0.908567 0.719364 7,929,608.00
Feb 14 2021 0.852199 -0.054376 -6.00% 0.915781 0.9185 0.81803 8,104,510.00
Feb 13 2021 0.906575 -0.019101 -2.06% 0.929258 0.950 0.846705 10,190,488.00
Feb 12 2021 0.925676 0.001752 0.19% 0.924768 0.940631 0.880 9,220,855.00
Feb 11 2021 0.923924 0.003839 0.42% 0.916 0.974558 0.869 6,608,410.00
Feb 10 2021 0.920085 0.215872 30.65% 0.711531 0.951999 0.711245 6,764,173.00
Feb 09 2021 0.704213 0.015873 2.31% 0.681578 0.710458 0.6685 7,277,862.00
Feb 08 2021 0.68834 0.035249 5.40% 0.6696 0.71959 0.63523 7,182,917.00
Feb 07 2021 0.653091 0.029418 4.72% 0.637851 0.687968 0.58735 6,020,938.00
Feb 06 2021 0.623673 0.086026 16.00% 0.543674 0.65376 0.52712 6,420,975.00
Feb 05 2021 0.537647 0.093588 21.08% 0.439 0.558976 0.438 10,139,661.00
Feb 04 2021 0.444059 0.001506 0.34% 0.448465 0.450 0.41732 9,122,790.00
Feb 03 2021 0.442553 0.016384 3.84% 0.430333 0.44871 0.415314 7,397,776.00
Feb 02 2021 0.426169 0.024921 6.21% 0.414942 0.450563 0.390 7,444,133.00
Feb 01 2021 0.401248 0.054915 15.86% 0.339293 0.413327 0.335107 8,122,105.00
Jan 31 2021 0.346333 -0.0161 -4.44% 0.362717 0.372568 0.3381 5,815,052.00
Jan 30 2021 0.362433 0.014197 4.08% 0.34749 0.375366 0.337068 5,013,961.00
Jan 29 2021 0.348236 0.003802 1.10% 0.354361 0.368042 0.332277 6,474,792.00
Jan 28 2021 0.344434 0.032213 10.32% 0.310445 0.353625 0.306021 9,989,224.00
Jan 27 2021 0.312221 -0.031726 -9.22% 0.339738 0.341154 0.3044 6,421,310.00
Jan 26 2021 0.343947 -0.001266 -0.37% 0.344252 0.350 0.32403 6,188,231.00
Jan 25 2021 0.345213 -0.007861 -2.23% 0.354752 0.364048 0.340 11,634,347.00
Jan 24 2021 0.353074 0.008166 2.37% 0.346005 0.368984 0.336538 13,242,134.00
Jan 23 2021 0.344908 -0.007822 -2.22% 0.347121 0.35761 0.336001 8,278,594.00
Jan 22 2021 0.35273 0.043836 14.19% 0.302921 0.3596 0.283677 12,484,651.00
Jan 21 2021 0.308894 -0.066947 -17.81% 0.375851 0.376182 0.300146 12,518,289.00
Jan 20 2021 0.375841 0.00612 1.66% 0.369221 0.376666 0.333002 11,848,500.00
Jan 19 2021 0.369721 -0.000953 -0.26% 0.372202 0.383485 0.361454 14,715,680.00
Jan 18 2021 0.370674 -0.008974 -2.36% 0.385189 0.397063 0.364102 19,920,681.00
Jan 17 2021 0.379648 0.027692 7.87% 0.345295 0.39737 0.340743 30,845,945.00
Jan 16 2021 0.351956 0.049457 16.35% 0.303548 0.366859 0.30204 34,291,404.00
Jan 15 2021 0.302499 -0.008818 -2.83% 0.310337 0.330369 0.282353 21,378,268.00
Your Recent History
KUCN
ADAUSDT
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:20210415 05:41:53