ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ADAUSDT Cardano

0.6474
-0.0033 (-0.51%)
21:02:47 - Realtime Data

ADAUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.6507 0.0028 0.43% 0.6472 0.658 0.6352 14,451,052.00
Mar 27 2024 0.6479 -0.0168 -2.53% 0.665 0.671 0.6304 26,031,568.00
Mar 26 2024 0.6647 0.0079 1.20% 0.6555 0.6839 0.6516 20,851,498.00
Mar 25 2024 0.6568 0.0103 1.59% 0.6448 0.6682 0.6378 20,439,104.00
Mar 24 2024 0.6465 0.0229 3.67% 0.6239 0.6483 0.6235 11,793,886.00
Mar 23 2024 0.6236 0.0084 1.37% 0.6128 0.6393 0.6101 19,081,982.00
Mar 22 2024 0.6152 -0.0167 -2.64% 0.6298 0.6425 0.5988 22,959,391.00
Mar 21 2024 0.6319 -0.0075 -1.17% 0.6377 0.6485 0.618 24,881,769.00
Mar 20 2024 0.6394 0.0522 8.89% 0.5894 0.6444 0.5666 48,328,740.00
Mar 19 2024 0.5872 -0.0723 -10.96% 0.661 0.6659 0.5788 55,153,733.00
Mar 18 2024 0.6595 -0.0214 -3.14% 0.6776 0.699 0.6421 31,235,775.00
Mar 17 2024 0.6809 0.0216 3.28% 0.6648 0.6882 0.6288 37,574,300.00
Mar 16 2024 0.6593 -0.0664 -9.15% 0.7248 0.7351 0.6502 40,667,399.00
Mar 15 2024 0.7257 -0.0386 -5.05% 0.753 0.7648 0.6675 60,642,728.00
Mar 14 2024 0.7643 0.00 0.00% 0.7643 0.7643 0.7643 0.00
Mar 13 2024 0.7643 0.0162 2.17% 0.748 0.7729 0.7358 25,008,091.00
Mar 12 2024 0.7481 -0.025 -3.23% 0.7718 0.7739 0.703 40,472,322.00
Mar 11 2024 0.7731 0.0565 7.88% 0.7157 0.7879 0.6859 51,579,651.00
Mar 10 2024 0.7166 -0.0066 -0.91% 0.7411 0.7441 0.6996 22,842,844.00
Mar 09 2024 0.7232 0.00 0.00% 0.7232 0.7232 0.7232 0.00
Mar 08 2024 0.7232 -0.0196 -2.64% 0.7447 0.7545 0.6994 30,324,705.00
Mar 07 2024 0.7428 0.0074 1.01% 0.735 0.7549 0.7185 31,738,412.00
Mar 06 2024 0.7354 0.0447 6.47% 0.6911 0.757 0.6651 51,498,516.00
Mar 05 2024 0.6907 -0.0787 -10.23% 0.7675 0.7829 0.556 137,779,551.00
Mar 04 2024 0.7694 0.0413 5.67% 0.7269 0.7987 0.7234 58,319,893.00
Mar 03 2024 0.7281 -0.0126 -1.70% 0.7386 0.742 0.6817 30,132,558.00
Mar 02 2024 0.7407 0.0225 3.13% 0.7178 0.764 0.7169 67,939,690.00
Mar 01 2024 0.7182 0.0649 9.93% 0.6552 0.720 0.6532 35,723,230.00
Feb 29 2024 0.6533 0.0239 3.80% 0.6289 0.7088 0.6222 71,197,667.00
Feb 28 2024 0.6294 0.0058 0.93% 0.6258 0.6612 0.595 51,179,134.00
Feb 27 2024 0.6236 0.0043 0.69% 0.6216 0.6313 0.6074 31,075,517.00
Feb 26 2024 0.6193 0.0279 4.72% 0.590 0.622 0.573 20,777,473.00
Feb 25 2024 0.5914 -0.0053 -0.89% 0.5976 0.6008 0.5805 11,785,059.00
Feb 24 2024 0.5967 0.0147 2.53% 0.5852 0.6004 0.5697 13,756,633.00
Feb 23 2024 0.582 -0.0044 -0.75% 0.5867 0.5954 0.5681 15,381,492.00
Feb 22 2024 0.5864 -0.0123 -2.05% 0.5977 0.6081 0.5808 22,270,412.00
Feb 21 2024 0.5987 -0.0234 -3.76% 0.621 0.6236 0.5745 28,132,801.00
Feb 20 2024 0.6221 -0.008 -1.27% 0.6327 0.6416 0.5934 31,386,218.00
Feb 19 2024 0.6301 0.0112 1.81% 0.6197 0.639 0.6146 27,112,410.00
Feb 18 2024 0.6189 0.0101 1.66% 0.6102 0.639 0.6093 31,660,562.00
Feb 17 2024 0.6088 0.0103 1.72% 0.5975 0.6108 0.5687 17,483,019.00
Feb 16 2024 0.5985 -0.0107 -1.76% 0.6103 0.6139 0.582 20,845,902.00
Feb 15 2024 0.6092 0.0322 5.58% 0.5767 0.6127 0.5706 33,380,424.00
Feb 14 2024 0.577 0.0322 5.91% 0.5443 0.5831 0.5396 23,393,829.00
Feb 13 2024 0.5448 -0.0144 -2.58% 0.562 0.5645 0.5338 17,956,903.00
Feb 12 2024 0.5592 0.0174 3.21% 0.5407 0.5659 0.5307 16,662,351.00
Feb 11 2024 0.5418 -0.0098 -1.78% 0.5524 0.5654 0.5353 29,218,500.00
Feb 10 2024 0.5516 0.0113 2.09% 0.5418 0.5581 0.5281 17,238,614.00
Feb 09 2024 0.5403 0.011 2.08% 0.5308 0.5487 0.5279 25,077,658.00
Feb 08 2024 0.5293 0.0271 5.40% 0.5033 0.5367 0.5033 41,807,698.00
Feb 07 2024 0.5022 0.004 0.80% 0.4995 0.5025 0.4741 34,093,986.00
Feb 06 2024 0.4982 0.0042 0.85% 0.4947 0.504 0.4888 14,077,180.00
Feb 05 2024 0.494 0.0005 0.10% 0.4934 0.5059 0.4872 17,390,410.00
Feb 04 2024 0.4935 -0.0188 -3.67% 0.5117 0.5123 0.4931 14,165,098.00
Feb 03 2024 0.5123 -0.0018 -0.35% 0.5162 0.5259 0.5117 13,030,495.00
Feb 02 2024 0.5141 0.0064 1.26% 0.5075 0.5245 0.5043 20,767,050.00
Feb 01 2024 0.5077 0.0098 1.97% 0.4989 0.5083 0.486 13,655,190.00
Jan 31 2024 0.4979 -0.0163 -3.17% 0.5156 0.5201 0.4934 24,081,117.00
Jan 30 2024 0.5142 -0.0118 -2.24% 0.5242 0.5369 0.5124 21,698,587.00
Jan 29 2024 0.526 0.0357 7.28% 0.4882 0.5282 0.4837 26,526,016.00
Jan 28 2024 0.4903 0.0042 0.86% 0.4857 0.5004 0.4835 12,294,151.00
Jan 27 2024 0.4861 0.0012 0.25% 0.4855 0.4899 0.4755 6,319,142.00
Jan 26 2024 0.4849 0.0185 3.97% 0.4661 0.4902 0.463 12,553,639.00
Jan 25 2024 0.4664 -0.0099 -2.08% 0.4758 0.4841 0.4586 15,210,046.00
Jan 24 2024 0.4763 -0.0011 -0.23% 0.4779 0.4805 0.4643 13,963,467.00
Jan 23 2024 0.4774 -0.0013 -0.27% 0.4793 0.4863 0.4477 24,182,442.00
Jan 22 2024 0.4787 -0.024 -4.77% 0.5044 0.5062 0.4767 16,422,312.00
Jan 21 2024 0.5027 -0.0132 -2.56% 0.5161 0.5205 0.5024 7,932,795.00
Jan 20 2024 0.5159 0.0112 2.22% 0.5047 0.518 0.4987 16,186,148.00
Jan 19 2024 0.5047 0.0028 0.56% 0.5017 0.5053 0.4711 16,313,888.00
Jan 18 2024 0.5019 -0.0263 -4.98% 0.5272 0.5279 0.4954 15,456,881.00
Jan 17 2024 0.5282 -0.0077 -1.44% 0.5367 0.5395 0.5211 6,703,746.00
Jan 16 2024 0.5359 0.0085 1.61% 0.5285 0.5482 0.5252 8,172,615.00
Jan 15 2024 0.5274 0.0019 0.36% 0.5245 0.5416 0.5218 10,224,266.00
Jan 14 2024 0.5255 -0.0235 -4.28% 0.5477 0.5502 0.5236 7,614,812.00
Jan 13 2024 0.549 0.001 0.18% 0.5502 0.5539 0.531 9,105,734.00
Jan 12 2024 0.548 -0.0337 -5.79% 0.5823 0.589 0.5264 21,886,974.00
Jan 11 2024 0.5817 0.0167 2.96% 0.5635 0.6173 0.5606 44,955,694.00
Jan 10 2024 0.565 0.0527 10.29% 0.5106 0.5895 0.485 55,470,323.00
Jan 09 2024 0.5123 -0.0291 -5.37% 0.5384 0.5436 0.4965 38,347,940.00
Jan 08 2024 0.5414 0.048 9.73% 0.4946 0.5442 0.4641 42,933,333.00
Jan 07 2024 0.4934 -0.0294 -5.62% 0.5223 0.5301 0.4878 16,239,504.00
Jan 06 2024 0.5228 -0.0181 -3.35% 0.5397 0.5428 0.5068 16,521,728.00
Jan 05 2024 0.5409 -0.0288 -5.06% 0.5702 0.5726 0.5215 45,294,896.00
Jan 04 2024 0.5697 0.0128 2.30% 0.5577 0.5788 0.5492 20,121,781.00
Jan 03 2024 0.5569 -0.0477 -7.89% 0.6044 0.6185 0.4717 68,602,291.00
Jan 02 2024 0.6046 -0.018 -2.89% 0.6235 0.6372 0.6019 18,987,794.00
Jan 01 2024 0.6226 0.0277 4.66% 0.5947 0.6242 0.5902 13,137,958.00
Dec 31 2023 0.5949 -0.0059 -0.98% 0.6017 0.6099 0.5783 15,532,163.00
Dec 30 2023 0.6008 -0.0077 -1.27% 0.6074 0.613 0.5932 12,571,096.00

Your Recent History

Delayed Upgrade Clock