1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Cardano (ADAUSD)
  6. Historical

ADAUSD

Cardano (ADAUSD)

ADAUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 0.3719 -0.0231 -5.85% 0.3963 0.3982 0.3655 159,642,611.00
Jan 29 2023 0.395 0.0133 3.48% 0.3812 0.3991 0.3768 62,962,113.00
Jan 28 2023 0.3817 -0.0062 -1.60% 0.3931 0.3983 0.3775 71,968,033.00
Jan 27 2023 0.3879 0.0078 2.05% 0.3796 0.3911 0.3678 66,115,099.00
Jan 26 2023 0.3801 0.0065 1.74% 0.3753 0.3891 0.3712 87,113,542.00
Jan 25 2023 0.3736 0.0145 4.04% 0.357 0.3793 0.3473 72,442,075.00
Jan 24 2023 0.3591 -0.016 -4.27% 0.3755 0.383 0.355 62,531,695.00
Jan 23 2023 0.3751 -0.0014 -0.37% 0.38005 0.3837 0.3686 79,577,972.00
Jan 22 2023 0.3765 0.0076 2.06% 0.3689 0.3871 0.363 98,347,624.00
Jan 21 2023 0.3689 0.0056 1.54% 0.3659 0.3809 0.3574 108,385,973.00
Jan 20 2023 0.3633 0.0247 7.29% 0.3379 0.3637 0.3336 81,962,831.00
Jan 19 2023 0.3386 0.0118 3.61% 0.3274 0.3434 0.325799 48,580,073.00
Jan 18 2023 0.3268 -0.0196 -5.66% 0.3459 0.3555 0.3237 89,497,031.00
Jan 17 2023 0.3464 -0.0033 -0.94% 0.3488 0.3576 0.3433 52,089,851.00
Jan 16 2023 0.3497 -0.0002 -0.06% 0.35072 0.364 0.3395 185,417,354.00
Jan 15 2023 0.3499 -0.0034 -0.96% 0.3524 0.354 0.3387 67,511,997.00
Jan 14 2023 0.3533 0.0084 2.44% 0.3468 0.370 0.3319 145,009,334.00
Jan 13 2023 0.3449 0.0153 4.64% 0.3303 0.3511 0.3237 92,238,734.00
Jan 12 2023 0.3296 0.008 2.49% 0.3232 0.337006 0.3156 123,912,346.00
Jan 11 2023 0.3216 0.00 0.00% 0.32311 0.3317 0.3076 77,205,285.00
Jan 10 2023 0.3216 0.0051 1.61% 0.3174 0.3251 0.307 114,167,780.00
Jan 09 2023 0.3165 0.0235 8.02% 0.29671 0.34524 0.2961 196,752,143.00
Jan 08 2023 0.293 0.016 5.78% 0.2775 0.2962 0.2743 95,296,955.00
Jan 07 2023 0.277 -0.002 -0.72% 0.2781 0.2805 0.2723 40,048,890.00
Jan 06 2023 0.279 0.0098 3.64% 0.2688 0.2798 0.2671 87,973,812.00
Jan 05 2023 0.2692 0.0015 0.56% 0.2679 0.2712 0.2632 41,410,429.00
Jan 04 2023 0.2677 0.0148 5.85% 0.2527 0.2705 0.2518 89,559,152.00
Jan 03 2023 0.2529 -0.0005 -0.20% 0.2536 0.255306 0.2501 45,803,040.00
Jan 02 2023 0.2534 0.0041 1.64% 0.250505 0.2564 0.2466 52,233,753.00
Jan 01 2023 0.2493 0.0033 1.34% 0.2456 0.2499 0.2434 46,181,139.00
Dec 31 2022 0.246 0.0008 0.33% 0.2454 0.2519 0.2439 66,681,429.00
Dec 30 2022 0.2452 0.0012 0.49% 0.2438 0.2461 0.239143 84,450,559.00
Dec 29 2022 0.244 -0.0042 -1.69% 0.2478 0.2481 0.240 89,591,681.00
Dec 28 2022 0.2482 -0.0119 -4.58% 0.2606 0.2609 0.2466 76,636,307.00
Dec 27 2022 0.2601 -0.0048 -1.81% 0.2658 0.266247 0.256 44,411,348.00
Dec 26 2022 0.2649 0.0058 2.24% 0.2592 0.2651 0.2576 48,237,314.00
Dec 25 2022 0.2591 0.00 0.00% 0.2591 0.2599 0.2545 35,841,793.00
Dec 24 2022 0.2591 -0.0001 -0.04% 0.2594 0.2604 0.2566 27,776,609.00
Dec 23 2022 0.2592 0.0026 1.01% 0.2565 0.264 0.2554 62,141,330.00
Dec 22 2022 0.2566 0.0039 1.54% 0.2536 0.2569 0.2467 52,966,115.00
Dec 21 2022 0.2527 -0.0062 -2.39% 0.2588 0.269982 0.2479 71,160,367.00
Dec 20 2022 0.2589 0.0061 2.41% 0.2526 0.2622 0.2513 57,002,484.00
Dec 19 2022 0.2528 -0.0141 -5.28% 0.2662 0.2695 0.2499 123,717,124.00
Dec 18 2022 0.2669 -0.0009 -0.34% 0.2688 0.2719 0.263 58,116,471.00
Dec 17 2022 0.2678 0.0044 1.67% 0.2641 0.268 0.2589 110,874,768.00
Dec 16 2022 0.2634 -0.0367 -12.23% 0.3001 0.3013 0.2593 101,247,010.00
Dec 15 2022 0.3001 -0.0082 -2.66% 0.3078 0.308643 0.2967 49,998,726.00
Dec 14 2022 0.3083 -0.0036 -1.15% 0.3149 0.3156 0.3052 72,283,688.00
Dec 13 2022 0.3119 0.0052 1.70% 0.3073 0.320 0.2995 80,374,784.00
Dec 12 2022 0.3067 -0.001 -0.32% 0.3071 0.308 0.3011 37,637,906.00
Dec 11 2022 0.3077 -0.0045 -1.44% 0.3124 0.315 0.3053 28,181,969.00
Dec 10 2022 0.3122 0.0004 0.13% 0.3119 0.3149 0.3106 19,015,668.00
Dec 09 2022 0.3118 -0.0028 -0.89% 0.3148 0.3166 0.3075 53,239,453.00
Dec 08 2022 0.3146 0.0038 1.22% 0.310 0.3158 0.3073 37,658,852.00
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
Nov 07 2022 0.4045 -0.0005 -0.12% 0.4017 0.4162 0.3976 118,344,253.00
Nov 06 2022 0.405 -0.0228 -5.33% 0.4264 0.4311 0.4021 75,954,212.00
Nov 05 2022 0.4278 0.0068 1.62% 0.4235 0.4377 0.4201 97,515,264.00
Nov 04 2022 0.421 0.0323 8.31% 0.3897 0.4264 0.3881 161,225,808.00
Nov 03 2022 0.3887 0.0022 0.57% 0.3843 0.3991 0.3842 71,896,021.00
Nov 02 2022 0.3865 -0.0135 -3.38% 0.4008 0.4119 0.380 125,929,264.00
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:20230131 19:39:49