ADAUSDT

Cardano (ADAUSDT)

ADAUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2022 0.56932 0.00938 1.68% 0.55899 0.59489 0.55668 35,531,654.00
Aug 13 2022 0.55994 0.0194 3.59% 0.54041 0.56792 0.53796 31,515,792.00
Aug 12 2022 0.54054 0.01008 1.90% 0.53062 0.54224 0.52036 16,642,291.00
Aug 11 2022 0.53046 -0.00664 -1.24% 0.53715 0.5477 0.52849 24,674,583.00
Aug 10 2022 0.5371 0.02464 4.81% 0.51195 0.53891 0.50206 24,295,990.00
Aug 09 2022 0.51246 -0.02447 -4.56% 0.53636 0.53737 0.50557 18,066,642.00
Aug 08 2022 0.53693 0.00929 1.76% 0.52783 0.54935 0.5229 26,175,756.00
Aug 07 2022 0.52764 0.01675 3.28% 0.51124 0.53811 0.50619 15,175,560.00
Aug 06 2022 0.51089 -0.00628 -1.21% 0.51705 0.52379 0.50979 13,287,119.00
Aug 05 2022 0.51717 0.01794 3.59% 0.49968 0.51934 0.49911 18,810,274.00
Aug 04 2022 0.49923 -0.00145 -0.29% 0.50046 0.51112 0.49355 15,286,109.00
Aug 03 2022 0.50068 0.00494 1.00% 0.49689 0.51668 0.48883 20,147,943.00
Aug 02 2022 0.49574 -0.01756 -3.42% 0.51213 0.51548 0.4883 29,039,750.00
Aug 01 2022 0.5133 -0.0034 -0.66% 0.5169 0.52637 0.5007 23,308,508.00
Jul 31 2022 0.5167 -0.00866 -1.65% 0.52498 0.54449 0.51288 31,188,109.00
Jul 30 2022 0.52536 0.00275 0.53% 0.52194 0.55609 0.50866 44,795,919.00
Jul 29 2022 0.52261 0.00945 1.84% 0.51274 0.54554 0.50664 62,109,362.00
Jul 28 2022 0.51316 0.00175 0.34% 0.51092 0.5242 0.48849 55,186,117.00
Jul 27 2022 0.51141 0.04248 9.06% 0.46634 0.51343 0.45888 47,625,653.00
Jul 26 2022 0.46893 -0.00585 -1.23% 0.47709 0.47709 0.45077 37,987,093.00
Jul 25 2022 0.47478 -0.03824 -7.45% 0.51376 0.51541 0.47394 36,759,658.00
Jul 24 2022 0.51302 -0.00401 -0.78% 0.51877 0.53682 0.50981 42,135,497.00
Jul 23 2022 0.51703 0.03384 7.00% 0.48402 0.51867 0.47291 46,735,358.00
Jul 22 2022 0.48319 -0.01617 -3.24% 0.49855 0.51129 0.4772 42,047,753.00
Jul 21 2022 0.49936 0.0087 1.77% 0.49018 0.50226 0.47542 42,249,329.00
Jul 20 2022 0.49066 -0.02492 -4.83% 0.51457 0.54891 0.48658 63,270,622.00
Jul 19 2022 0.51558 0.02403 4.89% 0.4877 0.52611 0.47349 66,740,608.00
Jul 18 2022 0.49155 0.04436 9.92% 0.44782 0.49949 0.44576 62,480,668.00
Jul 17 2022 0.44719 -0.01065 -2.33% 0.45798 0.4658 0.44201 22,764,313.00
Jul 16 2022 0.45784 0.01623 3.68% 0.4423 0.4591 0.43151 24,500,496.00
Jul 15 2022 0.44161 0.00018 0.04% 0.44363 0.45363 0.43238 30,964,862.00
Jul 14 2022 0.44143 0.00302 0.69% 0.43786 0.44901 0.41694 32,062,556.00
Jul 13 2022 0.43841 0.02132 5.11% 0.41686 0.44192 0.40258 41,092,058.00
Jul 12 2022 0.41709 -0.01805 -4.15% 0.43304 0.44235 0.41533 24,354,469.00
Jul 11 2022 0.43514 -0.02706 -5.85% 0.46068 0.46275 0.43146 35,745,759.00
Jul 10 2022 0.4622 -0.01589 -3.32% 0.47788 0.47971 0.45517 17,404,280.00
Jul 09 2022 0.47809 0.01292 2.78% 0.46672 0.485 0.46534 18,456,753.00
Jul 08 2022 0.46517 -0.01279 -2.68% 0.47766 0.49322 0.460 25,268,747.00
Jul 07 2022 0.47796 0.01565 3.39% 0.46278 0.48257 0.4609 20,001,935.00
Jul 06 2022 0.46231 0.00471 1.03% 0.4569 0.46532 0.44725 16,846,021.00
Jul 05 2022 0.4576 -0.01118 -2.38% 0.46934 0.47179 0.44436 23,136,356.00
Jul 04 2022 0.46878 0.01288 2.83% 0.4555 0.47637 0.44467 29,128,380.00
Jul 03 2022 0.4559 0.00021 0.05% 0.45564 0.45975 0.44357 11,785,173.00
Jul 02 2022 0.45569 0.00758 1.69% 0.44729 0.46188 0.44084 15,558,333.00
Jul 01 2022 0.44811 -0.01177 -2.56% 0.45824 0.47475 0.44275 29,943,243.00
Jun 30 2022 0.45988 -0.00635 -1.36% 0.46531 0.46762 0.4351 39,321,486.00
Jun 29 2022 0.46623 -0.00344 -0.73% 0.46964 0.47716 0.45865 26,655,439.00
Jun 28 2022 0.46967 -0.01546 -3.19% 0.4856 0.49764 0.46711 16,870,669.00
Jun 27 2022 0.48513 -0.00488 -1.00% 0.49047 0.50893 0.4756 10,652,650.00
Jun 26 2022 0.49001 -0.00836 -1.68% 0.49797 0.52647 0.48827 15,297,997.00
Jun 25 2022 0.49837 0.00111 0.22% 0.49857 0.50777 0.47834 9,253,331.00
Jun 24 2022 0.49726 0.01773 3.70% 0.48031 0.50977 0.47633 23,053,392.00
Jun 23 2022 0.47953 0.02048 4.46% 0.45903 0.48316 0.45619 11,242,700.00
Jun 22 2022 0.45905 -0.02146 -4.47% 0.47959 0.48091 0.45602 18,154,791.00
Jun 21 2022 0.48051 -0.01141 -2.32% 0.49232 0.51151 0.47505 26,739,811.00
Jun 20 2022 0.49192 0.00694 1.43% 0.48517 0.50903 0.4613 19,109,180.00
Jun 19 2022 0.48498 0.02911 6.39% 0.45372 0.49001 0.43577 27,746,602.00
Jun 18 2022 0.45587 -0.03109 -6.38% 0.48657 0.49518 0.41942 32,834,355.00
Jun 17 2022 0.48696 0.0121 2.55% 0.47427 0.50381 0.47189 21,522,489.00
Jun 16 2022 0.47486 -0.05872 -11.00% 0.53803 0.54674 0.46724 29,386,668.00
Jun 15 2022 0.53358 0.04931 10.18% 0.4805 0.53927 0.44829 72,663,195.00
Jun 14 2022 0.48427 0.02119 4.58% 0.46448 0.51982 0.43663 111,436,145.00
Jun 13 2022 0.46308 -0.03019 -6.12% 0.49476 0.49841 0.43689 92,758,520.00
Jun 12 2022 0.49327 -0.05938 -10.74% 0.55277 0.56106 0.49308 29,185,659.00
Jun 11 2022 0.55265 -0.02172 -3.78% 0.57429 0.61766 0.54338 23,923,184.00
Jun 10 2022 0.57437 -0.05812 -9.19% 0.63097 0.63585 0.56981 24,924,163.00
Jun 09 2022 0.63249 -0.00816 -1.27% 0.63984 0.65777 0.62595 16,406,300.00
Jun 08 2022 0.64065 0.02645 4.31% 0.61563 0.66945 0.6086 34,983,883.00
Jun 07 2022 0.6142 0.00458 0.75% 0.60673 0.6454 0.57164 33,843,020.00
Jun 06 2022 0.60962 0.0416 7.32% 0.56545 0.6461 0.56535 33,512,733.00
Jun 05 2022 0.56802 0.00159 0.28% 0.56524 0.5807 0.55376 10,458,394.00
Jun 04 2022 0.56643 0.00702 1.25% 0.56048 0.57167 0.54462 9,405,742.00
Jun 03 2022 0.55941 -0.02843 -4.84% 0.58511 0.60542 0.53885 18,947,279.00
Jun 02 2022 0.58784 0.03633 6.59% 0.55089 0.59802 0.54875 31,113,488.00
Jun 01 2022 0.55151 -0.07423 -11.86% 0.62282 0.63154 0.53659 31,369,868.00
May 31 2022 0.62574 0.05595 9.82% 0.56913 0.6896 0.56913 79,929,041.00
May 30 2022 0.56979 0.08802 18.27% 0.48297 0.57756 0.47728 27,124,650.00
May 29 2022 0.48177 0.01729 3.72% 0.46296 0.48269 0.45602 18,812,363.00
May 28 2022 0.46448 0.00884 1.94% 0.45647 0.46922 0.44813 10,558,302.00
May 27 2022 0.45564 -0.023 -4.81% 0.48177 0.48362 0.44553 27,662,166.00
May 26 2022 0.47864 -0.03591 -6.98% 0.51579 0.52097 0.46191 23,860,820.00
May 25 2022 0.51455 -0.00726 -1.39% 0.52142 0.53263 0.50717 18,536,159.00
May 24 2022 0.52181 0.00949 1.85% 0.51311 0.52533 0.49287 16,388,516.00
May 23 2022 0.51232 -0.02921 -5.39% 0.53957 0.55947 0.5042 16,386,712.00
May 22 2022 0.54153 0.01269 2.40% 0.52899 0.5495 0.52199 11,062,017.00
May 21 2022 0.52884 0.01307 2.53% 0.51573 0.53861 0.50848 10,144,562.00
May 20 2022 0.51577 -0.01756 -3.29% 0.52929 0.54474 0.50153 18,580,386.00
May 19 2022 0.53333 0.02944 5.84% 0.5102 0.54664 0.49178 26,281,816.00
May 18 2022 0.50389 -0.07374 -12.77% 0.57755 0.58638 0.50273 48,015,012.00
May 17 2022 0.57763 0.0228 4.11% 0.55771 0.600 0.55118 52,604,245.00
Your Recent History
OKEX
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.

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:20220815 19:27:41