Cardano Historical Data - ADAUSDT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
UPBT
Cardano (UpBit:ADAUSDT)
Cardano (UpBit:ADAUSDT) Historical

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
1714348680	0.46400142	0.00102	0.22	0.46298142	0.51520566	0.46298142	1854
1714262280	0.46298142	0	0.00	0.46298142	0.46298142	0.46298142	1461
1714175880	0.46298142	0	0.00	0.46298142	0.46298142	0.46298142	0
1714089480	0.46298142	-0.017019	-3.55	0.46298142	0.5160449	0.46298142	4245
1714003080	0.48	-0.038465	-7.42	0.49300066	0.49300066	0.48	920
1713916680	0.5184654	-0.011534	-2.18	0.50191555	0.5184654	0.50191555	9626
1713830280	0.52999958	0.04033691	8.24	0.5420895	0.54209654	0.49510105	627
1713743880	0.48966267	0.02146006	4.58	0.48969087	0.54215	0.48966267	1455
1713657480	0.46820261	0.01976619	4.41	0.45442746	0.5	0.45442746	1408
1713571080	0.44843642	0.01629523	3.77	0.43214119	0.48399807	0.43214119	264
1713484680	0.43214119	-0.00536	-1.23	0.43214119	0.43214119	0.43214119	10
1713398280	0.43750146	-0.0042	-0.95	0.49942374	0.49995919	0.43750146	7758
1713311880	0.44170118	0.00083694	0.19	0.44696565	0.5005675	0.44105468	19153
1713225480	0.44086424	-0.022043	-4.76	0.46290701	0.53262897	0.44086424	6966
1713139080	0.462907	0.02642439	6.05	0.43648261	0.49878167	0.43648261	2986
1713052680	0.43648261	-0.048829	-10.06	0.54341099	0.54341099	0.41897101	12450
1712966280	0.485312	-0.09449	-16.30	0.57027584	0.61772405	0.46619125	15153
1712879880	0.57980152	0	0.00	0.57980152	0.57980152	0.57980152	345
1712793480	0.57980152	-0.026101	-4.31	0.58950214	0.59130444	0.56100302	2273
1712707080	0.60590299	-0.014921	-2.40	0.60606256	0.62082439	0.5895022	4742
1712620680	0.62082433	0.04725513	8.24	0.57185753	0.62082433	0.57185753	1889
1712534280	0.5735692	0.00583455	1.03	0.57185753	0.60093063	0.57185753	6155
1712447880	0.56773465	-0.003628	-0.63	0.5713623	0.60116315	0.56441538	2461
1712361480	0.5713623	-0.04649	-7.52	0.61531205	0.67351907	0.56269951	4746
1712275080	0.61785206	0.04821304	8.46	0.56963699	0.61807851	0.56963688	4913
1712188680	0.56963902	-0.001983	-0.35	0.56963908	0.56963908	0.56963698	1976
1712102280	0.57162229	-0.048378	-7.80	0.62000001	0.62000001	0.56963716	1707
1712015880	0.62	-0.020024	-3.13	0.63431056	0.67288983	0.62	4552
1711929480	0.64002435	-0.004977	-0.77	0.63941206	0.67689718	0.63941206	5385
1711843080	0.64500106	-5.2E-5	-0.01	0.64603938	0.67791431	0.64500106	10303
1711756680	0.64505306	-0.032778	-4.84	0.633224	0.67803108	0.633224	4447
1711670280	0.67783077	0.03704853	5.78	0.64078224	0.68851869	0.63234306	1142
1711583880	0.64078224	-0.037008	-5.46	0.68864461	0.68867221	0.64078224	6174
1711497480	0.67779	0.03700776	5.78	0.64388684	0.68899994	0.64388684	4907
1711411080	0.64078224	0.00578224	0.91	0.635	0.66309525	0.62710563	6049
1711324680	0.635	0.012865	2.07	0.62213524	0.66945024	0.62213506	3329
1711238280	0.622135	8.6E-5	0.01	0.62204887	0.66999986	0.62204887	10233
1711151880	0.62204887	4.9E-5	0.01	0.62200035	0.64384474	0.60140354	11827
1711065480	0.62200035	-0.017491	-2.74	0.63947026	0.63953354	0.62200026	3781
1710979080	0.63949094	0.05359578	9.15	0.59812192	0.63953354	0.5740611	1629
1710892680	0.58589516	-0.060808	-9.40	0.66999986	0.66999986	0.58589516	2651
1710806280	0.64670355	-0.041751	-6.06	0.66581037	0.68397345	0.64361329	1697
1710719880	0.68845505	0.02845505	4.31	0.66202778	0.69079756	0.61004983	1623
1710633480	0.66	-0.057417	-8.00	0.71741749	0.7575724	0.66	17760
1710547080	0.71741726	-0.020829	-2.82	0.74	0.80171851	0.675	12022
1710460680	0.73824597	-0.003416	-0.46	0.74166214	0.81	0.73824513	10624
1710374280	0.74166214	-0.013949	-1.85	0.75582	0.7850783	0.73824514	1912
1710287880	0.75561107	-0.038971	-4.90	0.78804404	0.79458203	0.71974	13480
1710201480	0.79458203	0.09957332	14.33	0.69695448	0.79458203	0.68899174	65443
1710115080	0.69500871	-0.036174	-4.95	0.72168105	0.75619243	0.6950087	832
1710028680	0.73118318	0	0.00	0.73118318	0.73118318	0.73118318	0
1709942280	0.73118318	-0.000396	-0.05	0.7552318	0.75596529	0.71392446	4037
1709855880	0.73157934	-0.013258	-1.78	0.756024	0.79457407	0.71954975	8106
1709769480	0.74483779	0.08252094	12.46	0.67133784	0.77584506	0.63897222	22808
1709683080	0.66231685	-0.120219	-15.36	0.7825196	0.79458204	0.64215513	13225
1709596680	0.78253538	0.08030941	11.44	0.74099808	0.85699567	0.73398763	10928
1709510280	0.70222597	-0.013828	-1.93	0.71721823	0.74785571	0.66432211	15374
1709423880	0.71605436	0.02605436	3.78	0.718	0.768	0.71333948	7387
1709337480	0.69	0.032	4.86	0.658	0.69	0.64800279	972
1709251080	0.658	0.01487826	2.31	0.6388196	0.7138207	0.63722486	8906
1709164680	0.64312174	0.0181868	2.91	0.62493471	0.66723207	0.57544918	21182
1709078280	0.62493494	0.03018843	5.08	0.5947914	0.62493496	0.56981238	6750
1708991880	0.59474651	0.01454527	2.51	0.58020125	0.62343003	0.57030583	3735
1708905480	0.58020124	0.00225489	0.39	0.59357668	0.60339036	0.57902252	1903
1708819080	0.57794635	-0.017014	-2.86	0.57499977	0.57794635	0.57308786	616
1708732680	0.59495989	-0.00204	-0.34	0.59679946	0.62343704	0.57318476	4422
1708646280	0.597	0.00496436	0.84	0.61586946	0.61586946	0.5716307	1368
1708559880	0.59203564	-0.038817	-6.15	0.58399812	0.60821988	0.56626477	3789
1708473480	0.63085303	0.02520535	4.16	0.60635393	0.639	0.60635393	645
1708387080	0.60564768	0.01544259	2.62	0.63834442	0.63899973	0.60097668	5149
1708300680	0.59020509	-0.008733	-1.46	0.61055064	0.63899966	0.57518145	1113
1708214280	0.598938	0.02355626	4.09	0.57429607	0.60078238	0.57429607	2782
1708127880	0.57538174	-0.03753	-6.12	0.56364893	0.619806	0.56364893	2810
1708041480	0.61291186	0.03406765	5.89	0.54633478	0.61291186	0.54633478	20065
1707955080	0.57884421	0.05572321	10.65	0.55831944	0.59023837	0.55831944	2810
1707868680	0.523121	-0.021848	-4.01	0.57127301	0.57127301	0.523121	746
1707782280	0.54496909	0	0.00	0.54489229	0.54496909	0.54484844	160
1707695880	0.54496909	-0.004138	-0.75	0.54910715	0.5538035	0.54496317	1880
1707609480	0.54910715	-1.3E-7	-0.00	0.54865947	0.54910715	0.5245891	644
1707523080	0.54910728	0.02988098	5.75	0.54813971	0.54910728	0.54813971	207
1707436680	0.5192263	0.01951221	3.90	0.5040789	0.5339015	0.5040789	23130
1707350280	0.49971409	-0.004365	-0.87	0.5040789	0.5040789	0.49670677	2184
1707263880	0.50407882	0.01180017	2.40	0.50407882	0.50407882	0.50407882	141
1707177480	0.49227865	-0.020266	-3.95	0.49227865	0.49227865	0.49227865	381
1707091080	0.51254485	-0.016835	-3.18	0.51254485	0.51254485	0.51254485	0
1707004680	0.52938	-0.000323	-0.06	0.527	0.52970276	0.5044991	699
1706918280	0.52970276	0.03345074	6.74	0.49727339	0.52970276	0.49727339	114
1706831880	0.49625202	-0.016781	-3.27	0.49625202	0.49625202	0.47952219	955
1706745480	0.51303265	-3.7E-7	-0.00	0.4970339	0.51303265	0.4970339	18
1706659080	0.51303302	-0.006114	-1.18	0.51798986	0.54171651	0.51235508	5085
1706572680	0.51914687	0.0222164	4.47	0.49693047	0.51914687	0.47535907	827
1706486280	0.49693047	0.02574749	5.46	0.486	0.49693131	0.47886776	1460
1706399880	0.47118298	-0.025748	-5.18	0.4684688	0.47118298	0.4684688	1234

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