Singapore markets closed

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.651988+0.009984 (+1.56%)
As of 07:35PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.6483150.6574160.6366310.6519880.651988501,196,800
27 Mar 20240.6650240.6701580.6327040.6484830.648483656,276,131
26 Mar 20240.6569490.6825870.6540800.6650340.665034618,252,702
25 Mar 20240.6461520.6675850.6399010.6569490.656949582,546,405
24 Mar 20240.6258590.6473040.6255460.6461570.646157404,827,847
23 Mar 20240.6133040.6386300.6130160.6258620.625862412,657,715
22 Mar 20240.6318730.6418320.6009120.6132630.613263590,758,984
21 Mar 20240.6394860.6465220.6200280.6318680.631868656,574,365
20 Mar 20240.5869140.6431610.5724960.6394810.639481971,939,779
19 Mar 20240.6612580.6644840.5807110.5869140.5869141,139,892,364
18 Mar 20240.6810990.6964100.6453190.6612580.661258802,980,597
17 Mar 20240.6595350.6867950.6337870.6810990.681099802,801,116
16 Mar 20240.7264470.7336540.6547410.6595350.659535959,186,468
15 Mar 20240.7504740.7619620.6788530.7264410.7264411,420,031,176
14 Mar 20240.7645620.8069850.7193260.7504740.7504741,613,619,970
13 Mar 20240.7480550.7721470.7387190.7645800.764580824,896,066
12 Mar 20240.7741890.7750030.7166980.7480550.748055998,599,295
11 Mar 20240.7171520.7868830.6959820.7741900.7741901,342,617,498
10 Mar 20240.7437140.7442260.7053010.7172270.717227644,622,507
09 Mar 20240.7248550.7461430.7234000.7437130.743713605,198,969
08 Mar 20240.7447390.7544600.7041710.7248540.724854927,800,736
07 Mar 20240.7338460.7546200.7213650.7447420.744742941,680,283
06 Mar 20240.6934890.7542890.6679330.7338210.7338211,221,400,314
05 Mar 20240.7712980.7806950.5958080.6934900.6934902,145,482,141
04 Mar 20240.7281790.7965680.7259200.7712940.7712941,639,201,127
03 Mar 20240.7410720.7416640.7019560.7282380.728238907,825,948
02 Mar 20240.7190340.7613030.7188780.7409280.7409281,245,213,176
01 Mar 20240.6554410.7190810.6545930.7190810.719081935,379,844
29 Feb 20240.6308600.7052800.6257200.6556460.6556461,639,531,217
28 Feb 20240.6241960.6580230.6030520.6310590.6310591,200,627,089
27 Feb 20240.6197460.6289940.6112080.6242160.624216746,587,622
26 Feb 20240.5913610.6216980.5752560.6197360.619736587,054,943
25 Feb 20240.5967050.5997750.5814060.5913790.591379340,380,261
24 Feb 20240.5831610.5989240.5711890.5966960.596696388,866,047
23 Feb 20240.5858210.5940210.5704980.5832420.583242459,892,758
22 Feb 20240.5984800.6068920.5822240.5859020.585902507,615,418
21 Feb 20240.6220900.6226670.5773760.5984580.598458559,139,405
20 Feb 20240.6310600.6390210.6004310.6221650.622165820,804,617
19 Feb 20240.6187690.6364780.6174510.6310630.631063623,936,416
18 Feb 20240.6086390.6374850.6086390.6187340.618734682,968,263
17 Feb 20240.5988940.6099180.5710020.6083460.608346466,411,549
16 Feb 20240.6085270.6122690.5859950.5988720.598872550,329,852
15 Feb 20240.5773210.6107410.5734740.6083630.608363779,142,077
14 Feb 20240.5449890.5808830.5409680.5773020.577302575,223,913
13 Feb 20240.5599990.5636960.5355450.5449960.544996461,202,155
12 Feb 20240.5414330.5646120.5319480.5600310.560031484,749,602
11 Feb 20240.5514220.5641020.5369130.5414100.541410523,269,115
10 Feb 20240.5407410.5560230.5301690.5514120.551412395,418,510
09 Feb 20240.5294490.5472810.5283490.5407920.540792524,686,031
08 Feb 20240.5017950.5348290.5017950.5292690.529269679,323,504
07 Feb 20240.4984420.5018440.4750450.5017730.501773492,711,608
06 Feb 20240.4933820.5034210.4900850.4984630.498463274,076,725
05 Feb 20240.4942400.5047660.4884810.4933400.493340276,562,781
04 Feb 20240.5128820.5128820.4942560.4942560.494256239,201,178
03 Feb 20240.5139890.5244770.5127080.5128610.512861277,537,205
02 Feb 20240.5070300.5234690.5047330.5139580.513958416,712,948
01 Feb 20240.4982470.5073400.4871430.5070230.507023374,171,939
31 Jan 20240.5140950.5192190.4954010.4982560.498256469,078,638
30 Jan 20240.5252980.5357420.5141580.5141650.514165491,907,648
29 Jan 20240.4897680.5273020.4855680.5252750.525275446,796,336
28 Jan 20240.4863260.4995540.4851520.4897190.489719343,442,273
27 Jan 20240.4852630.4895470.4769210.4863210.486321239,780,792
26 Jan 20240.4664720.4896160.4639560.4852940.485294362,190,657
25 Jan 20240.4763020.4830240.4598630.4664790.466479340,646,602
24 Jan 20240.4767630.4789560.4647820.4762960.476296390,187,602
23 Jan 20240.4784900.4853380.4496990.4767490.476749538,390,729
22 Jan 20240.5031550.5050890.4780500.4785020.478502444,335,289
21 Jan 20240.5150060.5195670.5031050.5031050.503105234,978,951
20 Jan 20240.5031480.5168220.4996330.5150050.515005336,655,525
19 Jan 20240.5018820.5033050.4742740.5031510.503151433,001,996
18 Jan 20240.5270710.5272490.4974590.5018740.501874381,732,750
17 Jan 20240.5356500.5387750.5238000.5270290.527029298,718,568
16 Jan 20240.5280500.5460190.5275110.5356760.535676318,265,757
15 Jan 20240.5259080.5405460.5248690.5281610.528161330,276,278
14 Jan 20240.5493690.5495660.5259810.5259810.525981346,165,271
13 Jan 20240.5473010.5530080.5370950.5493360.549336373,150,180
12 Jan 20240.5821340.5877020.5361050.5473330.547333683,350,420
11 Jan 20240.5666170.6157940.5625190.5821790.5821791,154,998,819
10 Jan 20240.5115910.5871780.4943560.5666470.566647989,682,776
09 Jan 20240.5410720.5425850.4989980.5115270.511527655,557,451
08 Jan 20240.4942230.5429020.4681860.5409360.540936745,831,623
07 Jan 20240.5231690.5295060.4903060.4941740.494174403,756,656
06 Jan 20240.5413090.5422120.5095350.5231030.523103456,993,353
05 Jan 20240.5705430.5727090.5266720.5412420.541242632,156,325
04 Jan 20240.5572770.5777650.5528520.5705670.570567591,385,300
03 Jan 20240.6056690.6179620.5251390.5572860.5572861,127,440,527
02 Jan 20240.6231410.6367040.6035680.6056670.605667607,247,161
01 Jan 20240.5941870.6238120.5927390.6231100.623110397,524,048
31 Dec 20230.6018980.6092150.5883330.5942050.594205413,744,730
30 Dec 20230.6085100.6127650.5951860.6019640.601964396,120,733
29 Dec 20230.6174060.6252530.5959480.6084940.608494731,991,586
28 Dec 20230.6336610.6754500.6119710.6174220.6174221,241,270,531
27 Dec 20230.6088520.6428680.5869260.6335350.633535856,202,366
26 Dec 20230.6256470.6264260.5808930.6087990.608799856,384,699
25 Dec 20230.5938640.6335770.5918130.6257210.625721636,249,032
24 Dec 20230.6145090.6270770.5920960.5939550.593955801,864,460
23 Dec 20230.6240970.6240970.5996930.6145480.614548501,680,737
22 Dec 20230.6364960.6502670.6092740.6242160.624216820,661,167
21 Dec 20230.5893170.6384030.5831930.6365990.636599816,345,866
20 Dec 20230.5766100.6088040.5708920.5893290.589329670,750,543
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...