ADAUSD

Cardano Historical Data

Name Symbol Market Market Cap ($) Algorithm
Cardano ADAUSD Crypto 17,285,536,186 Not Mineable
  Change % Change Current Price Bid Offer
-0.0019 -0.37% 0.5107 0.5105 0.5106
Open High Low Prev. Close 52 Week Range
0.5113 0.5141 0.5022 0.5126 0.390 - 3.10
Exchange Time Size Trade Price Currency
GDAX 06:31:59 5.72 0.5107 USD
Price x Volume Volume Base Symbol Related Pairs
18,137,255.24 35,623,752.69 ADA ADAEUR ADAGBP ADABTC

ADAUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.49610.54970.489265,389,149.770.01462.94%
1 Month0.4172910.5636820.4045110,187,505.720.09340922.38%
3 Months0.57870.6890.4045120,834,839.61-0.068-11.75%
6 Months1.191.250.390104,901,634.59-0.6793-57.08%
1 Year1.473.100.390111,642,282.68-0.9593-65.26%
3 Years0.04763.100.0010366,609,461.470.4631972.90%
5 Years0.0216783.100.0010385,922,217.190.4890222,255.86%

ADAUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 0.5136 -0.0229 -4.27% 0.5364 0.5376 0.5054 75,638,799.00
Aug 08 2022 0.5365 0.0079 1.49% 0.527 0.5497 0.5229 93,252,421.00
Aug 07 2022 0.5286 0.0165 3.22% 0.5111 0.538 0.5057 61,069,714.00
Aug 06 2022 0.5121 -0.0034 -0.66% 0.5187 0.5235 0.5102 46,531,260.00
Aug 05 2022 0.5155 0.0154 3.08% 0.4999 0.5194 0.4992 60,317,775.00
Aug 04 2022 0.5001 -0.0012 -0.24% 0.501 0.5112 0.4937 55,068,838.00
Aug 03 2022 0.5013 0.0003 0.06% 0.4961 0.5172 0.4892 65,845,239.00
Aug 02 2022 0.501 -0.0098 -1.92% 0.5119 0.5158 0.4889 84,588,646.00
Aug 01 2022 0.5108 -0.0074 -1.43% 0.5173 0.5268 0.5008 82,991,516.00
Jul 31 2022 0.5182 -0.0068 -1.30% 0.524 0.5435 0.5133 85,678,980.00
Jul 30 2022 0.525 -0.0014 -0.27% 0.5239 0.563682 0.5089 136,376,122.00
Jul 29 2022 0.5264 0.0138 2.69% 0.5136 0.5455 0.506626 174,006,881.00
Jul 28 2022 0.5126 0.0038 0.75% 0.512 0.5242 0.4904 135,635,306.00
Jul 27 2022 0.5088 0.041 8.76% 0.4659 0.5124 0.4588 127,091,029.00
Jul 26 2022 0.4678 -0.0093 -1.95% 0.4754 0.4771 0.4508 116,056,611.00
Jul 25 2022 0.4771 -0.0382 -7.41% 0.5141 0.5158 0.4771 90,481,663.00
Jul 24 2022 0.5153 -0.0021 -0.41% 0.5198 0.5366 0.5093 85,621,962.00
Jul 23 2022 0.5174 0.0343 7.10% 0.4829 0.5189 0.4731 97,712,137.00
Jul 22 2022 0.4831 -0.017 -3.40% 0.4987 0.5116 0.4775 86,759,276.00
Jul 21 2022 0.5001 0.006 1.21% 0.4898 0.5027 0.4751 135,705,796.00
Jul 20 2022 0.4941 -0.0221 -4.28% 0.5162 0.5489 0.4866 191,797,675.00
Jul 19 2022 0.5162 0.0259 5.28% 0.4868 0.5268 0.4735 174,071,693.00
Jul 18 2022 0.4903 0.0412 9.17% 0.4477 0.4994 0.4456 238,761,204.00
Jul 17 2022 0.4491 -0.0084 -1.84% 0.4584 0.4658 0.4417 90,891,695.00
Jul 16 2022 0.4575 0.0149 3.37% 0.4398 0.4591 0.4316 76,002,428.00
Jul 15 2022 0.4426 0.0013 0.29% 0.4416 0.4539 0.4326 123,014,373.00
Jul 14 2022 0.4413 0.0048 1.10% 0.4393 0.446 0.4166 130,937,837.00
Jul 13 2022 0.4365 0.014501 3.44% 0.417291 0.440 0.4045 163,343,271.00
Jul 12 2022 0.421999 -0.013701 -3.14% 0.4325 0.443 0.4201 86,720,397.00
Jul 11 2022 0.4357 -0.0267 -5.77% 0.4602 0.4626 0.4312 77,146,809.00
Jul 10 2022 0.4624 -0.0151 -3.16% 0.4776 0.4797 0.4549 65,169,024.00
Jul 09 2022 0.4775 0.0077 1.64% 0.4661 0.4847 0.4648 67,068,488.00
See More Historical Prices »


Your Recent History
COIN
ADAUSD
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 InvestorsHub
Register Now