Singapore markets closed

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.3009-0.0189 (-5.90%)
As of 7:03PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 20210.31980.32960.28400.30090.30093,236,975,104
14 Jan 20210.31350.32360.29980.31040.31042,686,785,564
13 Jan 20210.28670.31450.27240.31360.31362,656,935,144
12 Jan 20210.27520.31340.26570.28700.28704,037,298,875
11 Jan 20210.30500.30500.23300.27550.27554,768,803,200
10 Jan 20210.33300.34040.28460.30490.30493,732,911,206
09 Jan 20210.30560.33860.29670.33300.33303,655,608,662
08 Jan 20210.30040.32020.26650.30560.30564,560,690,774
07 Jan 20210.33230.35330.28320.30000.30005,149,188,552
06 Jan 20210.25850.34630.25620.33190.33196,170,988,900
05 Jan 20210.22480.26490.20850.25830.25834,097,207,384
04 Jan 20210.20520.23970.19450.22480.22483,260,699,086
03 Jan 20210.17740.20870.17340.20500.20502,303,857,909
02 Jan 20210.17540.18430.16920.17740.17741,408,849,504
01 Jan 20210.18140.18420.17200.17530.17531,122,218,004
31 Dec 20200.18400.18570.17660.18140.18141,132,268,397
30 Dec 20200.19200.19310.17570.18400.18401,849,432,295
29 Dec 20200.17670.19620.17400.19220.19222,967,669,490
28 Dec 20200.15440.17860.15340.17670.17671,732,151,279
27 Dec 20200.15780.16520.15040.15440.15441,578,354,821
26 Dec 20200.15760.16200.14980.15780.15781,191,970,341
25 Dec 20200.15290.16680.15050.15760.15761,119,917,804
24 Dec 20200.13650.15430.13210.15290.15291,470,292,431
23 Dec 20200.15620.15740.12740.13640.13641,484,453,887
22 Dec 20200.15260.16000.14950.15620.15621,138,400,653
21 Dec 20200.16200.16540.14790.15270.15271,139,902,286
20 Dec 20200.16470.16770.15870.16200.1620729,191,687
19 Dec 20200.16500.17050.16330.16470.1647586,684,841
18 Dec 20200.16340.16860.15920.16500.16501,101,018,945
17 Dec 20200.16760.17430.16160.16350.16351,188,727,265
16 Dec 20200.15430.16760.15000.16760.1676976,699,799
15 Dec 20200.15810.15970.15340.15430.1543607,184,173
14 Dec 20200.15400.15800.14980.15800.1580587,078,385
13 Dec 20200.14450.15630.14350.15400.1540675,025,745
12 Dec 20200.13940.14730.13920.14450.1445519,780,651
11 Dec 20200.14200.14270.13520.13940.1394704,854,539
10 Dec 20200.14820.14850.14000.14200.1420798,550,525
09 Dec 20200.14090.14980.13050.14820.14821,320,752,603
08 Dec 20200.15410.15490.13900.14090.1409939,164,987
07 Dec 20200.15890.15900.15170.15410.1541789,426,236
06 Dec 20200.15970.16240.15340.15890.1589886,137,949
05 Dec 20200.14820.16140.14680.15970.15971,036,100,099
04 Dec 20200.16420.16450.14700.14820.14821,200,621,758
03 Dec 20200.15860.16800.15590.16420.16421,287,927,035
02 Dec 20200.15600.15970.15140.15860.15861,367,595,805
01 Dec 20200.17140.17390.14660.15600.15602,071,556,994
30 Nov 20200.16660.17280.16060.17130.17132,151,589,402
29 Nov 20200.16490.17060.15760.16660.16661,731,327,207
28 Nov 20200.14110.17160.13960.16480.16481,932,319,047
27 Nov 20200.13830.14460.13140.14100.14101,505,708,870
26 Nov 20200.15510.16020.12340.13830.13832,523,183,036
25 Nov 20200.16630.17490.14990.15520.15521,773,041,979
24 Nov 20200.15360.18210.15360.16630.16632,566,224,959
23 Nov 20200.14480.15820.14250.15350.15352,203,606,418
22 Nov 20200.13290.15270.12020.14480.14482,294,032,112
21 Nov 20200.11820.13360.11680.13290.13291,385,060,442
20 Nov 20200.10590.11820.10580.11820.1182688,553,865
19 Nov 20200.10640.10770.10450.10590.1059590,674,105
18 Nov 20200.10960.11150.10350.10640.1064692,683,324
17 Nov 20200.10550.11200.10510.10960.1096622,568,575
16 Nov 20200.10050.10490.09970.10400.1040400,498,894
15 Nov 20200.10420.10510.09880.10050.1005358,303,858
14 Nov 20200.10640.10680.10170.10420.1042432,474,021
13 Nov 20200.10450.10780.10410.10640.1064477,838,893
12 Nov 20200.10600.10650.10280.10450.1045634,274,545
11 Nov 20200.10580.10840.10550.10600.1060631,585,357
10 Nov 20200.10530.10860.10390.10580.1058700,753,239
09 Nov 20200.10660.10800.10150.10530.1053802,272,882
08 Nov 20200.10140.10830.10020.10660.1066625,787,081
07 Nov 20200.10910.11320.09940.10140.1014861,840,304
06 Nov 20200.09700.10970.09670.10910.1091717,731,180
05 Nov 20200.09540.09760.09220.09700.0970554,496,502
04 Nov 20200.09340.09600.09210.09540.09541,041,738,046
03 Nov 20200.09210.09380.08800.09340.0934859,629,132
02 Nov 20200.09820.09990.09180.09210.0921817,756,720
01 Nov 20200.09310.09850.09290.09820.0982609,565,849
31 Oct 20200.09340.09530.09220.09310.0931662,592,019
30 Oct 20200.09540.09560.09040.09340.0934855,782,606
29 Oct 20200.09900.10070.09500.09540.0954883,054,980
28 Oct 20200.10280.10330.09560.09900.0990876,721,856
27 Oct 20200.10310.10550.10210.10280.1028913,522,302
26 Oct 20200.10640.10740.09940.10310.1031880,221,833
24 Oct 20200.10810.10870.10620.10640.1064722,743,351
23 Oct 20200.10810.10970.10750.10810.1081868,194,497
22 Oct 20200.11070.11180.10560.10810.10811,110,973,427
21 Oct 20200.10610.11240.10550.11060.1106933,335,641
20 Oct 20200.10250.10830.10180.10620.1062779,410,099
19 Oct 20200.10860.10880.10120.10250.1025707,955,236
18 Oct 20200.10740.11090.10620.10870.1087490,775,170
17 Oct 20200.10600.10760.10530.10740.1074432,851,135
16 Oct 20200.10420.10700.10340.10610.1061472,005,227
15 Oct 20200.10670.10730.10250.10410.1041553,561,875
14 Oct 20200.10720.10760.10500.10660.1066562,197,282
13 Oct 20200.10930.11220.10570.10730.1073713,264,193
12 Oct 2020------
11 Oct 2020------
10 Oct 20200.10490.10890.10440.10650.1065797,480,086
09 Oct 20200.10150.11050.10140.10500.1050923,715,999
08 Oct 2020------
07 Oct 20200.09390.09680.09090.09620.0962457,557,891
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...