Cardano (ADA)
Add to Watchlist
Market Cap:
$ 11 073 254 203
ADA/USD
$ 0.32221634
ADA/BTC
0.000045 BTC
- 1 hour +0.32%
- 1 day +1.01%
- 1 week +2.54%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04.12.2022 | $ 0.31960000 | $ 0.32410000 | $ 0.31950000 | $ 0.32220000 | $ 3 928 769.20 |
| 03.12.2022 | $ 0.31920000 | $ 0.32650000 | $ 0.31620000 | $ 0.31960000 | $ 42 563 821.60 |
| 02.12.2022 | $ 0.31440000 | $ 0.32000000 | $ 0.31060000 | $ 0.31910000 | $ 31 065 844.90 |
| 01.12.2022 | $ 0.31860000 | $ 0.32000000 | $ 0.31250000 | $ 0.31450000 | $ 34 935 796.80 |
| 30.11.2022 | $ 0.30930000 | $ 0.32090000 | $ 0.30840000 | $ 0.31870000 | $ 50 287 056.80 |
| 29.11.2022 | $ 0.30660000 | $ 0.31280000 | $ 0.30420000 | $ 0.30920000 | $ 28 432 715.00 |
| 28.11.2022 | $ 0.31260000 | $ 0.31390000 | $ 0.30000000 | $ 0.30660000 | $ 61 326 344.90 |
| 27.11.2022 | $ 0.31380000 | $ 0.31960000 | $ 0.31140000 | $ 0.31260000 | $ 25 369 743.80 |
| 26.11.2022 | $ 0.31470000 | $ 0.32280000 | $ 0.31090000 | $ 0.31380000 | $ 32 734 359.80 |
| 25.11.2022 | $ 0.31620000 | $ 0.31730000 | $ 0.30730000 | $ 0.31460000 | $ 38 630 122.70 |
| 24.11.2022 | $ 0.31850000 | $ 0.32130000 | $ 0.31160000 | $ 0.31630000 | $ 39 625 153.80 |
| 23.11.2022 | $ 0.31260000 | $ 0.32040000 | $ 0.30930000 | $ 0.31850000 | $ 63 507 693.80 |
| 22.11.2022 | $ 0.30460000 | $ 0.31690000 | $ 0.29820000 | $ 0.31260000 | $ 58 283 188.90 |
| 21.11.2022 | $ 0.31200000 | $ 0.31330000 | $ 0.29530000 | $ 0.30460000 | $ 81 616 568.29 |
| 20.11.2022 | $ 0.32800000 | $ 0.33120000 | $ 0.31000000 | $ 0.31200000 | $ 47 614 964.80 |
| 19.11.2022 | $ 0.32600000 | $ 0.33220000 | $ 0.32130000 | $ 0.32800000 | $ 25 624 905.20 |
| 18.11.2022 | $ 0.32510000 | $ 0.33250000 | $ 0.32060000 | $ 0.32600000 | $ 37 708 006.80 |
| 17.11.2022 | $ 0.33200000 | $ 0.33450000 | $ 0.31860000 | $ 0.32500000 | $ 37 290 264.00 |
| 16.11.2022 | $ 0.33730000 | $ 0.34430000 | $ 0.32370000 | $ 0.33200000 | $ 53 085 515.60 |
| 15.11.2022 | $ 0.33220000 | $ 0.34490000 | $ 0.32920000 | $ 0.33730000 | $ 50 286 661.90 |
| 14.11.2022 | $ 0.32990000 | $ 0.34190000 | $ 0.31420000 | $ 0.33230000 | $ 91 269 725.00 |
| 13.11.2022 | $ 0.33970000 | $ 0.34530000 | $ 0.32510000 | $ 0.32980000 | $ 69 977 521.50 |
| 12.11.2022 | $ 0.35570000 | $ 0.35690000 | $ 0.33620000 | $ 0.33970000 | $ 58 671 109.50 |
| 11.11.2022 | $ 0.36880000 | $ 0.37410000 | $ 0.34200000 | $ 0.35560000 | $ 98 325 549.10 |
| 10.11.2022 | $ 0.31740000 | $ 0.37930000 | $ 0.31190000 | $ 0.36870000 | $ 179 395 188.90 |
| 09.11.2022 | $ 0.37210000 | $ 0.37660000 | $ 0.31000000 | $ 0.31750000 | $ 205 456 639.60 |
| 08.11.2022 | $ 0.40400000 | $ 0.41560000 | $ 0.34630000 | $ 0.37220000 | $ 193 311 668.00 |
| 07.11.2022 | $ 0.40210000 | $ 0.41610000 | $ 0.39750000 | $ 0.40410000 | $ 65 782 347.10 |
| 06.11.2022 | $ 0.42630000 | $ 0.43100000 | $ 0.40140000 | $ 0.40210000 | $ 58 108 461.10 |
| 05.11.2022 | $ 0.42160000 | $ 0.43780000 | $ 0.42000000 | $ 0.42640000 | $ 79 570 340.20 |