ADAUSD

Cardano Historical Data - ADAUSD

Name Symbol Market Market Cap ($) Algorithm
Cardano ADAUSD Kraken 75,035,354,164 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.092172 4.05% 2.37 2.36 2.36
Open Price High Price Low Price Prev. Close 52 Week Range
2.28 2.37 2.24 2.27 0.00000000 - 0.00000000
Exchange Last Trade Size Trade Price Currency
Kraken 22:36:44 53.65 2.37 USD
Price x Volume Volume Base Symbol Related Pairs
6,462,970.69 2,811,561.99 ADA ADAEUR ADAGBP ADABTC

ADAUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

ADAUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 2.27 -0.060 -2.49% 2.33 2.35 2.07 25,287,137.00
Sep 23 2021 2.33 0.080 3.73% 2.26 2.35 2.18 11,025,631.00
Sep 22 2021 2.25 0.270 13.53% 1.99 2.26 1.97 19,114,372.00
Sep 21 2021 1.98 -0.080 -4.07% 2.08 2.23 1.91 30,888,474.00
Sep 20 2021 2.06 -0.220 -9.54% 2.28 2.29 1.98 39,076,877.00
Sep 19 2021 2.28 -0.090 -3.63% 2.37 2.39 2.26 7,489,099.00
Sep 18 2021 2.37 0.020 0.89% 2.35 2.44 2.31 6,240,203.00
Sep 17 2021 2.35 -0.080 -3.17% 2.42 2.44 2.32 10,938,755.00
Sep 16 2021 2.42 -0.070 -2.84% 2.51 2.52 2.38 10,248,420.00
Sep 15 2021 2.49 0.100 4.22% 2.40 2.59 2.36 18,216,201.00
Sep 14 2021 2.39 -0.010 -0.52% 2.40 2.44 2.32 14,465,633.00
Sep 13 2021 2.41 -0.180 -6.91% 2.58 2.59 2.30 29,759,716.00
Sep 12 2021 2.58 -0.040 -1.54% 2.64 2.79 2.50 25,723,461.00
Sep 11 2021 2.63 0.240 10.25% 2.38 2.80 2.37 29,414,469.00
Sep 10 2021 2.38 -0.130 -5.07% 2.52 2.58 2.28 22,983,137.00
Sep 09 2021 2.51 0.050 1.88% 2.47 2.62 2.39 29,005,434.00
Sep 08 2021 2.46 -0.050 -1.84% 2.52 2.56 2.20 33,827,714.00
Sep 07 2021 2.51 -0.330 -11.53% 2.83 2.87 2.09 61,320,656.00
Sep 06 2021 2.83 -0.080 -2.74% 2.91 2.93 2.80 13,875,657.00
Sep 05 2021 2.91 0.070 2.50% 2.83 2.96 2.83 15,088,088.00
Sep 04 2021 2.84 -0.120 -4.18% 2.97 2.97 2.79 16,097,817.00
Sep 03 2021 2.97 0.00 -0.08% 2.96 3.03 2.91 18,965,410.00
Sep 02 2021 2.97 0.100 3.61% 2.87 3.10 2.84 34,660,569.00
Sep 01 2021 2.87 0.090 3.07% 2.77 2.91 2.73 16,686,146.00
Aug 31 2021 2.78 0.050 1.70% 2.74 2.88 2.71 19,648,356.00
Aug 30 2021 2.74 -0.130 -4.47% 2.85 2.89 2.72 19,344,965.00
Aug 29 2021 2.86 0.010 0.46% 2.85 2.93 2.72 16,968,091.00
Aug 28 2021 2.85 -0.090 -3.14% 2.95 2.95 2.78 14,287,536.00
Aug 27 2021 2.94 0.410 16.26% 2.53 2.95 2.50 31,821,589.00
Aug 26 2021 2.53 -0.210 -7.58% 2.74 2.78 2.47 27,242,239.00
Aug 25 2021 2.74 0.020 0.89% 2.72 2.80 2.60 21,911,329.00
See More Historical Prices »
Your Recent History
KRKN
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.

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

P: V: D:20210925 03:42:33