Singapore markets closed

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.6016+0.0076 (+0.48%)
As of 01:44PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20211.54461.60751.54461.60161.60161,764,784,384
30 Nov 20211.60211.62841.54981.55491.55491,814,169,292
29 Nov 20211.59451.63611.55991.60251.60251,801,591,216
28 Nov 20211.54671.59851.43361.59291.59292,236,244,253
27 Nov 20211.53201.58581.53201.54611.54611,560,548,721
26 Nov 20211.67641.68541.50201.52841.52843,011,271,612
25 Nov 20211.66731.74891.62091.65131.65133,072,612,884
24 Nov 20211.75121.75241.59421.68641.68641,983,587,289
23 Nov 20211.77831.81761.74511.75051.75051,765,447,419
22 Nov 20211.83831.83981.75981.77661.77661,581,033,619
21 Nov 20211.92291.92291.83631.83981.83981,252,654,509
20 Nov 20211.86461.95591.86061.92171.92171,632,660,169
19 Nov 20211.78721.89441.75661.86481.86481,897,885,322
18 Nov 20211.87631.90851.71091.78831.78832,511,854,943
17 Nov 20211.87781.89331.80531.87551.87552,869,765,024
16 Nov 20212.02112.02111.78651.87721.87723,400,794,601
15 Nov 20212.04122.09472.01482.01562.01561,411,134,707
14 Nov 20212.05212.07002.01212.04092.04091,527,465,250
13 Nov 20212.04622.07952.02372.05312.05312,022,529,448
12 Nov 20212.08222.10301.99412.04582.04582,818,140,241
11 Nov 20212.10182.15252.06362.08552.08553,597,674,965
10 Nov 20212.26892.35951.94462.10182.10186,436,473,948
09 Nov 20212.12622.37592.10752.27352.27357,356,647,142
08 Nov 20212.02192.13842.01162.12442.12443,157,370,460
07 Nov 20212.00702.03621.97822.02192.02191,871,914,235
06 Nov 20211.98532.03991.94682.00662.00661,883,049,324
05 Nov 20211.98472.01901.96371.98621.98622,274,851,985
04 Nov 20212.06462.10101.95641.98491.98493,301,214,469
03 Nov 20211.97142.14461.95082.06372.06374,722,705,987
02 Nov 20211.94981.99651.93481.97141.97142,459,979,881
01 Nov 20211.96502.01531.91801.95001.95002,649,338,831
31 Oct 20211.95592.02221.92311.96501.96502,446,176,744
30 Oct 20212.01222.01701.93241.95741.95742,313,950,989
29 Oct 20211.98742.04471.98252.01222.01222,884,450,462
28 Oct 20211.91222.05461.91081.98821.98824,494,724,914
27 Oct 20212.13792.15441.83341.91321.91325,058,404,282
26 Oct 20212.14392.19962.12902.13882.13882,803,084,142
25 Oct 20212.11982.17632.11572.14412.14412,398,064,828
24 Oct 20212.16682.16972.09542.12342.12342,188,895,748
23 Oct 20212.15602.17482.13482.16682.16682,115,938,187
22 Oct 20212.13752.20872.13342.15422.15422,785,878,320
21 Oct 20212.18962.29642.13472.13662.13663,967,007,331
20 Oct 20212.11132.20622.09512.18602.18603,023,618,047
19 Oct 20212.12822.15562.09662.11302.11303,071,082,063
18 Oct 20212.15782.16992.10992.12832.12832,594,342,479
17 Oct 20212.17762.18772.09662.15702.15702,044,782,419
16 Oct 20212.21562.24772.17172.17772.17772,415,050,040
15 Oct 20212.17302.24062.13912.21472.21473,419,909,583
14 Oct 20212.18722.22192.15892.17042.17042,171,800,205
13 Oct 20212.11942.19682.08962.18912.18913,088,601,173
12 Oct 20212.17352.17362.07562.11922.11923,467,823,586
11 Oct 20212.19192.24942.12202.17342.17342,386,202,338
10 Oct 20212.26732.27622.17412.19722.19722,036,732,421
09 Oct 20212.23452.29752.22162.26662.26661,953,066,446
08 Oct 20212.27802.30922.22372.23722.23721,977,478,611
07 Oct 20212.21002.36972.15362.27702.27703,265,277,489
06 Oct 20212.23312.25002.11692.21222.21222,719,301,133
05 Oct 20212.18922.25662.18162.23312.23312,090,074,822
04 Oct 20212.25182.25322.15582.18922.18922,249,001,043
03 Oct 20212.24932.30762.22392.25292.25292,331,706,759
02 Oct 20212.25452.32042.19542.25152.25152,911,039,833
01 Oct 20212.11622.27402.09632.25812.25813,235,813,427
30 Sep 20212.06662.13412.05352.11452.11452,621,620,164
29 Sep 20212.03902.14472.02302.06572.06572,869,486,117
28 Sep 20212.13322.17222.03002.03912.03913,092,923,646
27 Sep 20212.21202.27162.13402.13592.13592,990,138,100
26 Sep 20212.30242.30242.15352.20852.20854,143,032,820
25 Sep 20212.27942.45812.24122.30152.30156,081,076,538
24 Sep 20212.32902.34502.07742.28132.28136,064,304,812
23 Sep 20212.25972.34462.18352.33092.33093,463,572,829
22 Sep 20211.98432.26621.97092.26622.26624,876,595,304
21 Sep 20212.07982.22451.92331.98701.98706,063,428,617
20 Sep 20212.28342.28981.98942.06402.06405,935,941,714
19 Sep 20212.37002.39192.26542.28232.28232,224,777,431
18 Sep 20212.34742.43582.31352.37002.37002,118,771,218
17 Sep 20212.41842.44172.32672.34642.34642,448,833,581
16 Sep 20212.50392.51302.38362.42102.42103,323,103,389
15 Sep 20212.39732.57832.36432.50162.50164,185,888,557
14 Sep 20212.40322.43252.32802.39562.39563,934,706,576
13 Sep 20212.58282.59032.31572.40072.40076,214,066,598
12 Sep 20212.64132.78312.51122.58172.58178,111,330,870
11 Sep 20212.38522.79612.37552.63392.63398,670,619,500
10 Sep 20212.51772.58572.30282.38592.38596,130,460,769
09 Sep 20212.40672.62112.38712.51772.51776,031,548,418
08 Sep 20212.50692.56452.21152.47502.47508,032,727,286
07 Sep 20212.83282.87252.04102.50252.502511,700,337,851
06 Sep 20212.91162.92622.80402.83192.83194,625,766,871
05 Sep 20212.83142.95502.82642.91082.91084,259,327,908
04 Sep 20212.96642.96642.81022.83282.83284,675,923,261
03 Sep 20212.95933.02942.90762.96822.96825,244,576,777
02 Sep 20212.86983.09922.83982.96342.96347,376,031,836
01 Sep 20212.76992.90262.72632.87082.87084,652,638,822
31 Aug 20212.73762.87792.70652.77252.77255,085,983,512
30 Aug 20212.85072.88522.72432.73322.73325,221,151,798
29 Aug 20212.85002.93632.73032.85602.85605,290,685,515
28 Aug 20212.94732.94872.78252.84752.84755,503,772,825
27 Aug 20212.53182.94442.49872.94422.94428,077,144,313
26 Aug 20212.74122.78352.47382.53552.53556,555,135,612
25 Aug 20212.72562.79602.60882.73812.73816,920,886,097
24 Aug 20212.92002.94742.59832.72112.72119,395,142,433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...