Cardano Historical Data - ADAUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
BFNX
Cardano (Bitfinex:ADAUSD)
Cardano (Bitfinex:ADAUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cardano	ADAUSD	Bitfinex	17,607,490,130	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00095	0.19%	0.50147	0.50203	0.50212

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.50256	0.50617	0.49883	0.50052	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Bitfinex	23:11:01	4.51	0.50147	USD

Price x Volume	Volume	Base Symbol	Related Pairs
21,866.34	43,512.52	ADA	ADAEUR	ADAGBP	ADABTC

ADAUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

ADAUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	0.50052	-0.01665	-3.22%	0.51696	0.52246	0.49805	2,672,569.00
Apr 22 2024	0.51717	0.01757	3.52%	0.50068	0.52332	0.49577	2,848,957.00
Apr 21 2024	0.4996	-0.00686	-1.35%	0.50638	0.51389	0.48813	1,567,814.00
Apr 20 2024	0.50646	0.03673	7.82%	0.47138	0.50829	0.46633	2,027,647.00
Apr 19 2024	0.46973	0.01129	2.46%	0.45659	0.47594	0.4235	2,187,115.00
Apr 18 2024	0.45844	0.01378	3.10%	0.44749	0.46218	0.43487	1,744,183.00
Apr 17 2024	0.44466	-0.01436	-3.13%	0.45823	0.46523	0.42865	1,956,541.00
Apr 16 2024	0.45902	-0.00235	-0.51%	0.46059	0.47889	0.440	1,942,164.00
Apr 15 2024	0.46137	-0.00746	-1.59%	0.46481	0.49584	0.4396	2,550,672.00
Apr 14 2024	0.46883	0.02367	5.32%	0.44489	0.4785	0.43347	7,101,354.00
Apr 13 2024	0.44516	-0.05702	-11.35%	0.49984	0.51525	0.400	3,246,271.00
Apr 12 2024	0.50218	-0.08456	-14.41%	0.58718	0.593	0.43825	5,385,346.00
Apr 11 2024	0.58674	0.00027	0.05%	0.58639	0.59529	0.57643	903,121.00
Apr 10 2024	0.58647	-0.0057	-0.96%	0.59058	0.59422	0.5571	1,058,689.00
Apr 09 2024	0.59217	-0.02244	-3.65%	0.61519	0.62435	0.59091	1,144,972.00
Apr 08 2024	0.61461	0.02485	4.21%	0.5859	0.61707	0.57973	605,016.00
Apr 07 2024	0.58976	0.00596	1.02%	0.58286	0.5967	0.58115	273,260.00
Apr 06 2024	0.5838	0.00959	1.67%	0.57371	0.58906	0.57169	156,481.00
Apr 05 2024	0.57421	-0.00989	-1.69%	0.58283	0.5852	0.55923	637,627.00
Apr 04 2024	0.5841	0.01374	2.41%	0.57038	0.596	0.5586	496,015.00
Apr 03 2024	0.57036	-0.00974	-1.68%	0.58028	0.59459	0.56277	490,089.00
Apr 02 2024	0.5801	-0.04149	-6.67%	0.62046	0.62125	0.57288	1,182,350.00
Apr 01 2024	0.62159	-0.02992	-4.59%	0.64998	0.65289	0.60534	945,232.00
Mar 31 2024	0.65151	-0.01318	-1.98%	0.64314	0.65422	0.6421	431,973.00
Mar 30 2024	0.66469	0.00	0.00%	0.66469	0.66469	0.66469	0.00
Mar 29 2024	0.66469	0.01347	2.07%	0.64947	0.66766	0.6353	518,706.00
Mar 28 2024	0.65122	0.00311	0.48%	0.6477	0.65842	0.63692	490,351.00
Mar 27 2024	0.64811	-0.01682	-2.53%	0.66512	0.6709	0.6306	1,013,373.00
Mar 26 2024	0.66493	0.00875	1.33%	0.65617	0.68213	0.65248	578,036.00
Mar 25 2024	0.65618	0.00996	1.54%	0.64472	0.667	0.63917	677,784.00
Mar 24 2024	0.64622	0.02224	3.56%	0.62582	0.6495	0.62496	556,864.00
Mar 23 2024	0.62398	0.01074	1.75%	0.6138	0.63511	0.61266	74,508.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions