Cardano Historical Data - ADAUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Cardano (Cryptocurrency:ADAUSD)
Cardano (Cryptocurrency:ADAUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cardano	ADAUSD	Crypto	16,430,377,938	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0072	-1.52%	0.4672	0.4672	0.4674

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.4749	0.4798	0.462	0.4744	0.216009 - 0.8102

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	08:45:59	58.34	0.4672	USD

Price x Volume	Volume	Base Symbol	Related Pairs
5,478,598.98	11,636,231.47	ADA	ADAEUR	ADAGBP	ADABTC

ADAUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.4455	0.5227	0.4228	27,874,361.78	0.0217	4.87%
1 Month	0.6462	0.6694	0.4051	32,139,860.11	-0.179	-27.70%
3 Months	0.4978	0.8102	0.4051	41,136,412.74	-0.0306	-6.15%
6 Months	0.2789	0.8102	0.276268	47,588,893.18	0.1883	67.52%
1 Year	0.3831	0.8102	0.216009	38,055,556.60	0.0841	21.95%
3 Years	1.10	3.10	0.216009	79,508,065.76	-0.6328	-57.53%
5 Years	0.07261	3.10	0.00103	58,806,949.86	0.39459	543.44%

ADAUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.4749	-0.0256	-5.11%	0.501	0.5108	0.4685	27,721,681.00
Apr 23 2024	0.5005	-0.0158	-3.06%	0.5164	0.5219	0.497	32,444,149.00
Apr 22 2024	0.5163	0.0171	3.43%	0.490	0.5227	0.490	19,175,763.00
Apr 21 2024	0.4992	-0.0048	-0.95%	0.5041	0.5128	0.4877	23,719,309.00
Apr 20 2024	0.504	0.0337	7.17%	0.4681	0.5089	0.4647	30,797,329.00
Apr 19 2024	0.4703	0.0123	2.69%	0.4569	0.4763	0.4228	38,229,929.00
Apr 18 2024	0.458	0.0139	3.13%	0.4455	0.4614	0.4345	23,032,370.00
Apr 17 2024	0.4441	-0.0143	-3.12%	0.4567	0.4652	0.4274	27,506,906.00
Apr 16 2024	0.4584	-0.0017	-0.37%	0.4598	0.4788	0.4393	34,513,854.00
Apr 15 2024	0.4601	-0.0093	-1.98%	0.4644	0.4957	0.4392	49,413,552.00
Apr 14 2024	0.4694	0.0205	4.57%	0.4472	0.4783	0.4333	58,281,976.00
Apr 13 2024	0.4489	-0.0542	-10.77%	0.5013	0.5167	0.4051	86,195,998.00
Apr 12 2024	0.5031	-0.0828	-14.13%	0.58815	0.5924	0.470	86,336,476.00
Apr 11 2024	0.5859	-0.0003	-0.05%	0.5849	0.5945	0.5753	15,466,680.00
Apr 10 2024	0.5862	-0.0057	-0.96%	0.5913	0.5939	0.558	28,894,263.00
Apr 09 2024	0.5919	-0.022	-3.58%	0.6138	0.6241	0.5896	25,070,446.00
Apr 08 2024	0.6139	0.0248	4.21%	0.5875	0.617	0.5792	34,326,719.00
Apr 07 2024	0.5891	0.0039	0.67%	0.5827	0.5973	0.5817	14,901,291.00
Apr 06 2024	0.5852	0.0094	1.63%	0.5729	0.5897	0.5711	12,230,895.00
Apr 05 2024	0.5758	-0.0067	-1.15%	0.5813	0.5852	0.5598	21,999,559.00
Apr 04 2024	0.5825	0.0107	1.87%	0.5685	0.5971	0.5592	28,591,233.00
Apr 03 2024	0.5718	-0.0087	-1.50%	0.5818	0.595	0.5628	25,447,755.00
Apr 02 2024	0.5805	-0.0424	-6.81%	0.6208	0.6218	0.5739	37,813,783.00
Apr 01 2024	0.6229	-0.0272	-4.18%	0.6491	0.6516	0.6052	32,172,479.00
Mar 31 2024	0.6501	0.0056	0.87%	0.6428	0.6536	0.6419	15,823,908.00
Mar 30 2024	0.6445	-0.0203	-3.05%	0.6645	0.6694	0.6419	19,423,114.00
Mar 29 2024	0.6648	0.0142	2.18%	0.6498	0.6682	0.6352	26,568,578.00
Mar 28 2024	0.6506	0.0037	0.57%	0.6462	0.6583	0.6349	23,816,075.00
Mar 27 2024	0.6469	-0.0177	-2.66%	0.6665	0.671	0.630	49,778,540.00
Mar 26 2024	0.6646	0.0086	1.31%	0.6555	0.6839	0.6515	33,029,540.00
Mar 25 2024	0.656	0.0098	1.52%	0.6446	0.6684	0.6381	43,592,163.00
Mar 24 2024	0.6462	0.0209	3.34%	0.6239	0.6481	0.6233	17,760,869.00
Mar 23 2024	0.6253	0.0139	2.27%	0.6135	0.6394	0.6103	14,349,105.00

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