ADAUSDT

Cardano (ADAUSDT)

ADAUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 0.35273 0.043836 14.19% 0.302921 0.3596 0.283677 12,484,651.00
Jan 21 2021 0.308894 -0.066947 -17.81% 0.375851 0.376182 0.300146 12,518,289.00
Jan 20 2021 0.375841 0.00612 1.66% 0.369221 0.376666 0.333002 11,848,500.00
Jan 19 2021 0.369721 -0.000953 -0.26% 0.372202 0.383485 0.361454 14,715,680.00
Jan 18 2021 0.370674 -0.008974 -2.36% 0.385189 0.397063 0.364102 19,920,681.00
Jan 17 2021 0.379648 0.027692 7.87% 0.345295 0.39737 0.340743 30,845,945.00
Jan 16 2021 0.351956 0.049457 16.35% 0.303548 0.366859 0.30204 34,291,404.00
Jan 15 2021 0.302499 -0.008818 -2.83% 0.310337 0.330369 0.282353 21,378,268.00
Jan 14 2021 0.311317 -0.000891 -0.29% 0.318389 0.324423 0.296395 26,400,758.00
Jan 13 2021 0.312208 0.025276 8.81% 0.285783 0.315592 0.270594 27,381,892.00
Jan 12 2021 0.286932 0.012396 4.52% 0.274624 0.309727 0.264 28,885,016.00
Jan 11 2021 0.274536 -0.030107 -9.88% 0.295 0.30125 0.231637 29,617,934.00
Jan 10 2021 0.304643 -0.026046 -7.88% 0.330459 0.340936 0.280865 29,046,993.00
Jan 09 2021 0.330689 0.025118 8.22% 0.313 0.338699 0.29603 25,677,320.00
Jan 08 2021 0.305571 0.006199 2.07% 0.299553 0.319693 0.266289 33,493,168.00
Jan 07 2021 0.299372 -0.027597 -8.44% 0.3258 0.347921 0.284687 17,198,716.00
Jan 06 2021 0.326969 0.068403 26.45% 0.255028 0.345417 0.253551 21,963,592.00
Jan 05 2021 0.258566 0.00 +0.00% 0.230 0.264098 0.206828 0.00
Jan 05 2021 0.258566 0.033337 14.80% 0.230 0.264098 0.206828 30,875,753.00
Jan 04 2021 0.225229 0.01974 9.61% 0.210333 0.240 0.192157 30,923,879.00
Jan 03 2021 0.205489 0.028041 15.80% 0.177483 0.209235 0.172699 26,382,435.00
Jan 02 2021 0.177448 0.002361 1.35% 0.17494 0.184421 0.168274 14,105,659.00
Jan 01 2021 0.175087 -0.006386 -3.52% 0.180988 0.184712 0.169976 21,175,684.00
Dec 31 2020 0.181473 -0.002761 -1.50% 0.18426 0.186347 0.175881 11,639,201.00
Dec 30 2020 0.184234 -0.007988 -4.16% 0.191341 0.192665 0.175077 12,194,169.00
Dec 29 2020 0.192222 0.00 +0.00% 0.187097 0.196149 0.175134 0.00
Dec 29 2020 0.192222 0.015794 8.95% 0.187097 0.196149 0.175134 15,932,564.00
Dec 28 2020 0.176428 0.020874 13.42% 0.154117 0.179501 0.152747 14,375,116.00
Dec 27 2020 0.155554 -0.003109 -1.96% 0.158509 0.166351 0.149378 15,332,533.00
Dec 26 2020 0.158663 0.001112 0.71% 0.157392 0.162352 0.14877 10,115,933.00
Dec 25 2020 0.157551 0.005 3.28% 0.153234 0.167037 0.150122 9,902,861.00
Dec 24 2020 0.152551 0.015006 10.91% 0.135005 0.154489 0.131453 13,063,223.00
Dec 23 2020 0.137545 -0.019161 -12.23% 0.156862 0.157802 0.131053 12,125,136.00
Dec 22 2020 0.156706 0.003101 2.02% 0.152764 0.16114 0.14909 11,955,804.00
Dec 21 2020 0.153605 -0.008394 -5.18% 0.161796 0.166345 0.147665 13,459,451.00
Dec 20 2020 0.161999 -0.00228 -1.39% 0.1634 0.168729 0.157692 9,723,870.00
Dec 19 2020 0.164279 -0.000585 -0.35% 0.165095 0.170646 0.162906 8,711,657.00
Dec 18 2020 0.164864 0.001552 0.95% 0.162431 0.169382 0.158246 6,539,394.00
Dec 17 2020 0.163312 -0.004408 -2.63% 0.16942 0.175178 0.161322 9,121,127.00
Dec 16 2020 0.16772 0.013756 8.93% 0.153719 0.167865 0.149062 7,661,842.00
Dec 15 2020 0.153964 0.00 +0.00% 0.15971 0.159919 0.15281 0.00
Dec 15 2020 0.153964 -0.004349 -2.75% 0.15971 0.159919 0.15281 8,068,088.00
Dec 14 2020 0.158313 0.004354 2.83% 0.154011 0.158313 0.149665 5,907,687.00
Dec 13 2020 0.153959 0.009735 6.75% 0.144165 0.156574 0.142735 9,160,606.00
Dec 12 2020 0.144224 0.004503 3.22% 0.138971 0.14721 0.138918 5,337,773.00
Dec 11 2020 0.139721 -0.002263 -1.59% 0.141922 0.142869 0.13488 6,764,829.00
Dec 10 2020 0.141984 -0.006352 -4.28% 0.148207 0.148683 0.139676 4,247,222.00
Dec 09 2020 0.148336 0.007531 5.35% 0.14095 0.150084 0.130 12,828,081.00
Dec 08 2020 0.140805 -0.013614 -8.82% 0.154128 0.154999 0.138305 5,463,557.00
Dec 07 2020 0.154419 -0.004176 -2.63% 0.158743 0.159014 0.15158 4,902,873.00
Dec 06 2020 0.158595 0.010325 6.96% 0.157232 0.160001 0.153351 3,166,495.00
Dec 05 2020 0.14827 0.00 0.00% 0.14827 0.14827 0.14827 0.00
Dec 04 2020 0.14827 -0.015833 -9.65% 0.163999 0.164655 0.146122 9,076,639.00
Dec 03 2020 0.164103 0.005336 3.36% 0.159225 0.167486 0.155441 6,977,919.00
Dec 02 2020 0.158767 0.002834 1.82% 0.153 0.159935 0.150795 9,703,050.00
Dec 01 2020 0.155933 -0.01496 -8.75% 0.173707 0.174418 0.140038 14,523,671.00
Nov 30 2020 0.170893 0.003856 2.31% 0.167959 0.173999 0.159944 14,517,629.00
Nov 29 2020 0.167037 0.002118 1.28% 0.166246 0.171127 0.157196 10,100,058.00
Nov 28 2020 0.164919 0.024657 17.58% 0.142359 0.172004 0.138903 14,757,903.00
Nov 27 2020 0.140262 0.00 +0.00% 0.136801 0.144974 0.13086 0.00
Nov 27 2020 0.140262 0.002756 2.00% 0.136801 0.144974 0.13086 5,444,986.00
Nov 26 2020 0.137506 -0.01846 -11.84% 0.153503 0.164051 0.1249 10,361,841.00
Nov 25 2020 0.155966 -0.010654 -6.39% 0.169983 0.177 0.149462 13,648,140.00
Nov 24 2020 0.16662 0.013033 8.49% 0.154885 0.182919 0.15389 16,874,399.00
Nov 23 2020 0.153587 0.008792 6.07% 0.147755 0.158888 0.142459 18,641,507.00
Nov 22 2020 0.144795 0.010676 7.96% 0.135 0.153481 0.120395 18,428,073.00
Nov 21 2020 0.134119 0.016437 13.97% 0.1187 0.134708 0.116325 12,727,035.00
Nov 20 2020 0.117682 0.011831 11.18% 0.105914 0.119004 0.105603 6,766,407.00
Nov 19 2020 0.105851 -0.001037 -0.97% 0.106685 0.108127 0.104385 4,931,420.00
Nov 18 2020 0.106888 -0.002697 -2.46% 0.109481 0.111568 0.101784 10,853,095.00
Nov 17 2020 0.109585 0.005654 5.44% 0.103865 0.112349 0.103602 6,672,004.00
Nov 16 2020 0.103931 0.003238 3.22% 0.100423 0.1073 0.099547 3,996,989.00
Nov 15 2020 0.100693 -0.003812 -3.65% 0.104065 0.105146 0.098565 6,678,483.00
Nov 14 2020 0.104505 -0.00184 -1.73% 0.106225 0.107238 0.101425 3,819,039.00
Nov 13 2020 0.106345 0.001747 1.67% 0.104344 0.107933 0.104229 3,393,100.00
Nov 12 2020 0.104598 -0.001323 -1.25% 0.104955 0.10659 0.102544 5,735,577.00
Nov 11 2020 0.105921 0.000112 0.11% 0.105945 0.108875 0.105469 7,110,514.00
Nov 10 2020 0.105809 0.000455 0.43% 0.105361 0.109082 0.103755 4,508,686.00
Nov 09 2020 0.105354 -0.00102 -0.96% 0.106222 0.107976 0.101275 5,542,601.00
Nov 08 2020 0.106374 0.005221 5.16% 0.100605 0.108005 0.099708 3,442,260.00
Nov 07 2020 0.101153 -0.008084 -7.40% 0.110 0.1139 0.09928 7,131,514.00
Nov 06 2020 0.109237 0.011679 11.97% 0.097175 0.110 0.097128 8,268,888.00
Nov 05 2020 0.097558 0.002162 2.27% 0.095713 0.098 0.092115 5,300,843.00
Nov 04 2020 0.095396 0.001917 2.05% 0.093623 0.096258 0.091633 4,620,315.00
Nov 03 2020 0.093479 0.000781 0.84% 0.091795 0.094105 0.088 5,362,063.00
Nov 02 2020 0.092698 -0.005349 -5.46% 0.098912 0.099949 0.091526 10,059,944.00
Nov 01 2020 0.098047 0.005029 5.41% 0.093191 0.098454 0.092813 3,731,085.00
Oct 31 2020 0.093018 -0.0003 -0.32% 0.093284 0.095468 0.091995 5,532,501.00
Oct 30 2020 0.093318 -0.001897 -1.99% 0.095248 0.095683 0.089268 10,342,773.00
Oct 29 2020 0.095215 -0.003698 -3.74% 0.098701 0.100759 0.094893 7,631,160.00
Oct 28 2020 0.098913 -0.00385 -3.75% 0.1025 0.10323 0.095229 7,668,504.00
Oct 27 2020 0.102763 -0.000411 -0.40% 0.103051 0.105625 0.101865 5,033,322.00
Oct 26 2020 0.103174 -0.003127 -2.94% 0.106242 0.107549 0.098998 6,547,882.00
Oct 25 2020 0.106301 -0.001743 -1.61% 0.108011 0.108795 0.106049 6,017,046.00
Oct 24 2020 0.108044 0.000038 0.04% 0.108068 0.109908 0.107288 4,791,771.00


Your Recent History
KUCN
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.