Cardano Historical Data - ADAUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Cardano	ADAUST	Crypto	17,677,765,484	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0006	0.12%	0.50282	0.50281	0.50289

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.50222	0.5102	0.4944	0.50222	0.21489 - 0.80991

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	23:55:06	14.52	1.09	UST

Price x Volume	Volume	Base Symbol	Related Pairs
44,366,697.67	88,474,389.96	ADA	ADAEUR	ADAGBP	ADABTC

ADAUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.4366	0.5033	0.4257	125,883,518.93	0.06622	15.17%
1 Month	0.51638	0.5217	0.4184	134,632,602.09	-0.01356	-2.63%
3 Months	0.61942	0.80991	0.3994	226,374,907.79	-0.1166	-18.82%
6 Months	0.37949	0.80991	0.3551	218,398,280.14	0.12333	32.50%
1 Year	0.3611	0.80991	0.21489	178,713,001.25	0.14172	39.25%
3 Years	1.82	3.10	0.0644	239,804,921.07	-1.32	-72.37%
5 Years	1.16	3.10	0.0367	260,532,785.05	-0.65718	-56.65%

ADAUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.502	0.03499	7.49%	0.4677	0.5033	0.4605	197,810,798.00
May 19 2024	0.46701	-0.01509	-3.13%	0.482	0.484	0.4645	80,602,817.00
May 18 2024	0.4821	0.00151	0.31%	0.4823	0.486	0.4755	70,872,493.00
May 17 2024	0.48059	0.02098	4.56%	0.460448	0.4907	0.455	158,433,745.00
May 16 2024	0.45961	0.0062	1.37%	0.45269	0.4627	0.44843	135,375,324.00
May 15 2024	0.45341	0.0258	6.03%	0.4282	0.4558	0.4257	124,303,421.00
May 14 2024	0.42761	-0.0089	-2.04%	0.4366	0.4386	0.426	113,786,032.00
May 13 2024	0.43651	-0.0008	-0.18%	0.43729	0.4532	0.425	138,851,803.00
May 12 2024	0.43731	-0.001336	-0.30%	0.43849	0.4436	0.4331	48,407,858.00
May 11 2024	0.438646	-0.009654	-2.15%	0.448	0.45119	0.43781	61,430,173.00
May 10 2024	0.4483	-0.01426	-3.08%	0.46379	0.4688	0.443077	118,920,440.00
May 09 2024	0.46256	0.01085	2.40%	0.45241	0.4645	0.4469	120,361,102.00
May 08 2024	0.45171	0.00882	1.99%	0.4416	0.469	0.4363	219,660,881.00
May 07 2024	0.44289	-0.011333	-2.50%	0.4542	0.4567	0.441	114,722,144.00
May 06 2024	0.454223	-0.003887	-0.85%	0.4583	0.4757	0.4513	131,342,882.00
May 05 2024	0.45811	-0.0051	-1.10%	0.463177	0.4661	0.4521	91,602,807.00
May 04 2024	0.46321	-0.00379	-0.81%	0.4671	0.47599	0.4623	93,357,881.00
May 03 2024	0.467	0.00881	1.92%	0.459046	0.4736	0.4462	135,007,290.00
May 02 2024	0.45819	0.00779	1.73%	0.4502	0.4625	0.4386	140,298,694.00
May 01 2024	0.4504	0.008	1.81%	0.4407	0.4579	0.4184	208,871,875.00
Apr 30 2024	0.4424	-0.01501	-3.28%	0.45761	0.4634	0.4254	170,893,643.00
Apr 29 2024	0.45741	-0.00164	-0.36%	0.461535	0.4638	0.4463	239,949,140.00
Apr 28 2024	0.45905	-0.00824	-1.76%	0.4672	0.4785	0.4583	95,822,681.00
Apr 27 2024	0.46729	0.004643	1.00%	0.46263	0.4701	0.444	137,635,277.00
Apr 26 2024	0.462647	-0.007977	-1.69%	0.4709	0.4789	0.4607	122,480,188.00
Apr 25 2024	0.470624	-0.003766	-0.79%	0.47527	0.480	0.4624	117,370,237.00
Apr 24 2024	0.47439	-0.02625	-5.24%	0.49991	0.5109	0.4688	214,399,623.00
Apr 23 2024	0.50064	-0.01594	-3.09%	0.51638	0.5217	0.497	167,141,596.00
Apr 22 2024	0.51658	0.01718	3.44%	0.49979	0.5225	0.4948	111,020,153.00
Apr 21 2024	0.4994	-0.00512	-1.01%	0.50572	0.5126	0.4874	140,239,604.00
Apr 20 2024	0.50452	0.03462	7.37%	0.46951	0.5083	0.4643	243,276,168.00

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