CurrencyBeacon logo}}

Crypto Rate Dashboard

Cardano Price Chart

ADA/USD
$0.2808
0.77%

ADA Historical USD Price

Daily Price History

Date Open High Low Close Volume
2018-09-29 $0.08368091 $0.08560652 $0.08156804 $0.08412683 $53.84M
2018-09-28 $0.08564233 $0.08739232 $0.08148909 $0.08368952 $86.60M
2018-09-27 $0.0790027 $0.08721827 $0.07782643 $0.08556526 $98.16M
2018-09-26 $0.08052954 $0.08201591 $0.0765463 $0.07907078 $50.45M
2018-09-25 $0.08239776 $0.08239776 $0.07474334 $0.08048153 $83.31M
2018-09-24 $0.08955136 $0.0909025 $0.08202266 $0.08242134 $84.87M
2018-09-23 $0.08290893 $0.09292407 $0.08265743 $0.08963278 $146.80M
2018-09-22 $0.0872565 $0.08772377 $0.07981139 $0.08286544 $70.68M
2018-09-21 $0.08108998 $0.08940299 $0.08086515 $0.08735481 $187.13M
2018-09-20 $0.07181402 $0.08238993 $0.07115669 $0.08106308 $110.09M
2018-09-19 $0.0687809 $0.07356944 $0.06688583 $0.07168492 $99.04M
2018-09-18 $0.06333009 $0.06954376 $0.06218733 $0.06867111 $69.98M
2018-09-17 $0.06956943 $0.06984867 $0.06285386 $0.06332965 $47.45M
2018-09-16 $0.06897574 $0.0695381 $0.06639028 $0.0695381 $32.99M
2018-09-15 $0.06837137 $0.07062996 $0.06796292 $0.06892806 $35.00M
2018-09-14 $0.0698549 $0.07075625 $0.0662569 $0.06837638 $63.04M
2018-09-13 $0.06686757 $0.07116929 $0.06590796 $0.06988327 $87.90M
2018-09-12 $0.07030705 $0.0706 $0.06178821 $0.06693315 $86.69M
2018-09-11 $0.07381367 $0.07498819 $0.06725991 $0.0702585 $41.38M
2018-09-10 $0.07600767 $0.07763286 $0.07168537 $0.07375218 $42.45M
2018-09-09 $0.07755763 $0.0794753 $0.07442541 $0.07618807 $43.85M
2018-09-08 $0.0831356 $0.0842668 $0.07718106 $0.07758969 $32.46M
2018-09-07 $0.08803825 $0.08909544 $0.0823821 $0.08313017 $37.94M
2018-09-06 $0.08635626 $0.0883308 $0.08263131 $0.08802138 $62.67M
2018-09-05 $0.104772 $0.10581875 $0.08644534 $0.08644534 $77.47M
2018-09-04 $0.10386779 $0.10673536 $0.10367142 $0.10482448 $42.69M
2018-09-03 $0.104526 $0.10511939 $0.10263788 $0.10379944 $40.12M
2018-09-02 $0.10705073 $0.10707514 $0.10256217 $0.10452073 $55.52M
2018-09-01 $0.10200705 $0.10955508 $0.10188878 $0.1070411 $71.83M
2018-08-31 $0.10055818 $0.10307137 $0.09889292 $0.10204783 $43.11M