ADAUSD

Cardano Historical Data - ADAUSD

Name Symbol Market Market Cap ($) Algorithm
Cardano ADAUSD Crypto 10,891,992,474 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.0007 0.23% 0.3109 0.3107 0.3109
Open Price High Price Low Price Prev. Close 52 Week Range
0.310 0.3122 0.3073 0.3102 0.2958 - 1.64
Exchange Last Trade Size Trade Price Currency
GDAX 07:54:55 9.39 0.3109 USD
Price x Volume Volume Base Symbol Related Pairs
6,401,132.19 20,676,167.45 ADA ADAEUR ADAGBP ADABTC

ADAUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.31960.3290.30740,581,255.77-0.0087-2.72%
1 Month0.31230.37740.295855,616,123.29-0.0014-0.45%
3 Months0.48070.49010.295873,919,753.79-0.1698-35.32%
6 Months0.61280.66910.295894,074,556.32-0.3019-49.27%
1 Year1.361.640.295896,556,683.58-1.05-77.14%
3 Years0.038643.100.0010374,762,374.390.27226704.61%
5 Years0.1147453.100.0010372,568,868.490.196155170.95%

ADAUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 0.3108 -0.0076 -2.39% 0.317921 0.319535 0.307 32,215,031.00
Dec 06 2022 0.3184 -0.0013 -0.41% 0.3195 0.321002 0.3137 28,052,418.00
Dec 05 2022 0.3197 -0.0033 -1.02% 0.3222 0.329 0.3163 69,124,381.00
Dec 04 2022 0.323 0.0033 1.03% 0.3205 0.3242 0.3183 32,043,939.00
Dec 03 2022 0.3197 0.0008 0.25% 0.3203 0.3263 0.3163 40,681,178.00
Dec 02 2022 0.3189 0.0048 1.53% 0.3141 0.320 0.3106 38,887,590.00
Dec 01 2022 0.3141 -0.0054 -1.69% 0.3196 0.320 0.3125 43,064,250.00
Nov 30 2022 0.3195 0.0105 3.40% 0.3095 0.3209 0.3083 80,752,111.00
Nov 29 2022 0.309 0.0026 0.85% 0.3057 0.3126 0.30359 47,447,539.00
Nov 28 2022 0.3064 -0.006 -1.92% 0.3128 0.3138 0.300 52,928,139.00
Nov 27 2022 0.3124 -0.0011 -0.35% 0.3136 0.3194 0.3115 25,834,891.00
Nov 26 2022 0.3135 -0.0017 -0.54% 0.3148 0.3226 0.3108 33,269,502.00
Nov 25 2022 0.3152 -0.003802 -1.19% 0.319002 0.319002 0.3073 31,676,905.00
Nov 24 2022 0.319002 0.000702 0.22% 0.3183 0.3209 0.31136 21,347,296.00
Nov 23 2022 0.3183 0.0066 2.12% 0.3122 0.320 0.3088 51,206,429.00
Nov 22 2022 0.3117 0.0072 2.36% 0.3047 0.316415 0.2989 26,925,441.00
Nov 21 2022 0.3045 -0.0076 -2.44% 0.3103 0.3131 0.2958 94,812,795.00
Nov 20 2022 0.3121 -0.0161 -4.91% 0.328 0.331 0.3094 52,080,740.00
Nov 19 2022 0.3282 0.002 0.61% 0.3259 0.339993 0.3211 34,072,438.00
Nov 18 2022 0.3262 0.0017 0.52% 0.3243 0.3323 0.3203 47,987,485.00
Nov 17 2022 0.3245 -0.0074 -2.23% 0.3335 0.3342 0.3183 59,599,500.00
Nov 16 2022 0.3319 -0.0053 -1.57% 0.3372 0.344814 0.3235 68,635,757.00
Nov 15 2022 0.3372 0.0057 1.72% 0.3314 0.3441 0.3287 71,046,545.00
Nov 14 2022 0.3315 0.0028 0.85% 0.3303 0.341 0.3138 101,970,952.00
Nov 13 2022 0.3287 -0.0095 -2.81% 0.3389 0.3449 0.3253 84,450,038.00
Nov 12 2022 0.3382 -0.0147 -4.17% 0.3544 0.3558 0.3354 73,121,520.00
Nov 11 2022 0.3529 -0.0147 -4.00% 0.3667 0.3731 0.341202 98,209,756.00
Nov 10 2022 0.3676 0.0483 15.13% 0.3123 0.3774 0.3114 115,806,875.00
Nov 09 2022 0.3193 -0.0534 -14.33% 0.3698 0.3762 0.310 210,042,611.00
Nov 08 2022 0.3727 -0.0318 -7.86% 0.4054 0.419306 0.347 198,526,924.00
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 ADVFN
Register Now

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

P: V: D:20221208 13:54:57