Cardano Historical Data - ADAUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
BSTP
Cardano (Bitstamp:ADAUSD)
Cardano (Bitstamp:ADAUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cardano	ADAUSD	Bitstamp	15,608,156,287	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00124	-0.27%	0.45279	0.45305	0.45322

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.45265	0.4559	0.44709	0.45403	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Bitstamp	01:13:02	85.49	0.45279	USD

Price x Volume	Volume	Base Symbol	Related Pairs
128,469.76	285,029.74	ADA	ADAEUR	ADAGBP	ADABTC

ADAUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

ADAUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
08 May 2024	0.44281	-0.01122	-2.47%	0.45265	0.4559	0.44214	471,445.00
07 May 2024	0.45403	-0.0039	-0.85%	0.45812	0.47513	0.45191	713,850.00
06 May 2024	0.45793	-0.00969	-2.07%	0.46236	0.46567	0.45244	900,315.00
05 May 2024	0.46762	0.00	0.00%	0.46762	0.46762	0.46762	0.00
04 May 2024	0.46762	0.00936	2.04%	0.45844	0.4736	0.44645	2,391,311.00
03 May 2024	0.45826	0.00824	1.83%	0.44749	0.46102	0.43899	652,242.00
02 May 2024	0.45002	0.00798	1.81%	0.44068	0.45692	0.41848	893,588.00
01 May 2024	0.44204	-0.01542	-3.37%	0.45664	0.46151	0.42645	1,678,574.00
30 Apr 2024	0.45746	-0.0029	-0.63%	0.46159	0.46353	0.44746	439,348.00
29 Apr 2024	0.46036	-0.00702	-1.50%	0.46819	0.47659	0.460	317,687.00
28 Apr 2024	0.46738	0.0043	0.93%	0.46321	0.46921	0.4454	777,789.00
27 Apr 2024	0.46308	-0.01153	-2.43%	0.47069	0.47883	0.4611	304,965.00
26 Apr 2024	0.47461	0.00	0.00%	0.47461	0.47461	0.47461	0.00
25 Apr 2024	0.47461	-0.0252	-5.04%	0.50146	0.5099	0.47018	1,584,990.00
24 Apr 2024	0.49981	-0.01696	-3.28%	0.51688	0.52031	0.498	1,586,571.00
23 Apr 2024	0.51677	0.01782	3.57%	0.50118	0.52246	0.49531	948,855.00
22 Apr 2024	0.49895	-0.00758	-1.50%	0.50589	0.51195	0.4886	601,616.00
21 Apr 2024	0.50653	0.03803	8.12%	0.46902	0.50764	0.46546	1,128,142.00
20 Apr 2024	0.4685	0.01001	2.18%	0.45639	0.47542	0.4242	1,391,909.00
19 Apr 2024	0.45849	0.01339	3.01%	0.44619	0.46125	0.43519	560,965.00
18 Apr 2024	0.4451	-0.01332	-2.91%	0.45704	0.46462	0.42817	955,769.00
17 Apr 2024	0.45842	-0.00259	-0.56%	0.46095	0.47763	0.43941	1,311,719.00
16 Apr 2024	0.46101	-0.00631	-1.35%	0.46533	0.49533	0.4398	1,516,500.00
15 Apr 2024	0.46732	0.02077	4.65%	0.4466	0.47713	0.43481	2,421,683.00
14 Apr 2024	0.44655	-0.05641	-11.22%	0.50071	0.51608	0.39961	4,107,897.00
13 Apr 2024	0.50296	-0.08332	-14.21%	0.5868	0.59193	0.44591	4,121,597.00
12 Apr 2024	0.58628	-0.00044	-0.07%	0.58492	0.5947	0.57548	542,989.00
11 Apr 2024	0.58672	-0.00589	-0.99%	0.5903	0.59362	0.55722	1,227,918.00
10 Apr 2024	0.59261	-0.02094	-3.41%	0.61348	0.62369	0.58988	873,316.00
09 Apr 2024	0.61355	0.02355	3.99%	0.58677	0.6165	0.58005	1,188,869.00
08 Apr 2024	0.590	0.00628	1.08%	0.5839	0.59632	0.58184	637,683.00
07 Apr 2024	0.58372	0.00917	1.60%	0.57277	0.58873	0.57197	297,737.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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