ADAUSDT

Cardano Historical Data

Name Symbol Market Market Cap ($) Algorithm
Cardano ADAUSDT ZB.com 32,387,054,575 Not Mineable
  Change % Change Current Price Bid Offer
-0.063275 -5.87% 1.01 1.01 1.02
Open High Low Prev. Close 52 Week Range
1.07 1.08 1.00 1.08 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
ZB.com 22:54:04 63.70 1.01 UST
Price x Volume Volume Base Symbol Related Pairs
7,325,784.66 7,050,935.20 ADA ADABTC

ADAUSDT 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%

ADAUSDT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 1.08 0.040 3.42% 1.04 1.16 1.02 40,418,206.00
Jan 25 2022 1.04 -0.020 -2.02% 1.06 1.07 0.987652 43,146,878.00
Jan 24 2022 1.06 -0.060 -5.11% 1.11 1.12 0.950057 77,073,353.00
Jan 23 2022 1.12 0.060 5.41% 1.07 1.17 1.05 52,873,137.00
Jan 22 2022 1.06 -0.060 -5.45% 1.14 1.15 0.916116 66,580,877.00
Jan 21 2022 1.12 -0.130 -10.52% 1.25 1.28 1.10 52,826,366.00
Jan 20 2022 1.26 -0.080 -6.03% 1.32 1.43 1.25 44,113,138.00
Jan 19 2022 1.34 -0.120 -8.25% 1.46 1.54 1.33 59,471,783.00
Jan 18 2022 1.46 -0.130 -8.37% 1.60 1.65 1.41 57,869,638.00
Jan 17 2022 1.59 0.180 12.92% 1.42 1.60 1.39 76,282,406.00
Jan 16 2022 1.41 0.120 9.02% 1.29 1.42 1.29 41,983,177.00
Jan 15 2022 1.29 0.00 0.00% 1.29 1.29 1.29 0.00
Jan 14 2022 1.29 0.060 5.29% 1.23 1.31 1.22 18,182,828.00
Jan 13 2022 1.23 -0.080 -5.94% 1.32 1.35 1.23 32,450,344.00
Jan 12 2022 1.30 0.120 10.17% 1.20 1.31 1.19 25,074,025.00
Jan 11 2022 1.18 0.060 5.36% 1.12 1.20 1.12 20,282,184.00
Jan 10 2022 1.12 -0.050 -4.02% 1.17 1.18 1.07 29,453,309.00
Jan 09 2022 1.17 -0.010 -1.10% 1.18 1.20 1.15 19,389,113.00
Jan 08 2022 1.18 -0.030 -2.09% 1.21 1.25 1.12 26,158,996.00
Jan 07 2022 1.21 -0.070 -5.68% 1.28 1.28 1.19 35,817,023.00
Jan 06 2022 1.28 0.050 4.01% 1.23 1.30 1.18 27,032,246.00
Jan 05 2022 1.23 -0.080 -6.07% 1.31 1.35 1.19 23,771,269.00
Jan 04 2022 1.31 -0.010 -0.42% 1.32 1.35 1.29 16,255,851.00
Jan 03 2022 1.32 -0.060 -4.32% 1.37 1.37 1.31 13,416,817.00
Jan 02 2022 1.38 0.00 -0.11% 1.38 1.39 1.34 12,568,590.00
Jan 01 2022 1.38 0.070 5.32% 1.31 1.38 1.31 11,417,035.00
Dec 31 2021 1.31 -0.050 -3.55% 1.36 1.38 1.28 19,465,755.00
Dec 30 2021 1.36 0.030 2.10% 1.33 1.38 1.30 19,741,639.00
Dec 29 2021 1.33 -0.070 -5.08% 1.40 1.44 1.33 24,120,992.00
Dec 28 2021 1.40 -0.110 -7.59% 1.51 1.54 1.38 32,912,963.00
Dec 27 2021 1.52 0.060 4.17% 1.46 1.60 1.45 27,384,194.00
Dec 26 2021 1.45 0.00 0.05% 1.45 1.47 1.41 16,149,990.00
Dec 25 2021 1.45 0.060 4.51% 1.38 1.46 1.38 14,848,222.00
See More Historical Prices ยป
Your Recent History
ZBCM
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:20220127 03:54:08