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
KRKN
Cardano (Kraken:ADAUSD)
Cardano (Kraken:ADAUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cardano	ADAUSD	Kraken	14,792,962,172	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.017959	-4.07%	0.423	0.42321	0.423381

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.440751	0.443627	0.418059	0.440959	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Kraken	18:50:16	100.00	0.423	USD

Price x Volume	Volume	Base Symbol	Related Pairs
371,839.40	868,033.05	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
01 May 2024	0.440959	-0.016032	-3.51%	0.457063	0.462496	0.426171	2,231,632.00
30 Apr 2024	0.456991	-0.002559	-0.56%	0.459945	0.46312	0.446431	3,220,061.00
29 Apr 2024	0.45955	-0.007166	-1.54%	0.466717	0.4775	0.458547	1,155,801.00
28 Apr 2024	0.466716	0.004375	0.95%	0.462474	0.469231	0.445	860,508.00
27 Apr 2024	0.462341	-0.008175	-1.74%	0.470589	0.478589	0.461146	819,991.00
26 Apr 2024	0.470516	-0.00431	-0.91%	0.474598	0.479323	0.4626	1,426,607.00
25 Apr 2024	0.474826	-0.025634	-5.12%	0.500	0.51038	0.46891	2,512,473.00
24 Apr 2024	0.50046	-0.016019	-3.10%	0.516869	0.521477	0.4972	4,846,093.00
23 Apr 2024	0.516479	0.017457	3.50%	0.499412	0.522277	0.495363	3,161,864.00
22 Apr 2024	0.499022	-0.005774	-1.14%	0.507123	0.512423	0.488159	1,584,543.00
21 Apr 2024	0.504796	0.036562	7.81%	0.468291	0.50808	0.465306	3,848,357.00
20 Apr 2024	0.468234	0.009802	2.14%	0.458362	0.475777	0.423563	4,720,022.00
19 Apr 2024	0.458432	0.01369	3.08%	0.444182	0.461222	0.434771	1,600,189.00
18 Apr 2024	0.444742	-0.013158	-2.87%	0.45865	0.464698	0.427686	2,389,270.00
17 Apr 2024	0.4579	-0.003429	-0.74%	0.461068	0.4781	0.439482	6,253,420.00
16 Apr 2024	0.461329	-0.007295	-1.56%	0.467925	0.495512	0.439729	9,204,139.00
15 Apr 2024	0.468624	0.019926	4.44%	0.445726	0.473398	0.4335	4,057,810.00
14 Apr 2024	0.448698	-0.054951	-10.91%	0.502686	0.516161	0.400001	11,431,147.00
13 Apr 2024	0.503649	-0.082013	-14.00%	0.586065	0.592271	0.459	12,016,344.00
12 Apr 2024	0.585662	-0.000303	-0.05%	0.586105	0.594286	0.576109	756,582.00
11 Apr 2024	0.585965	-0.006625	-1.12%	0.590919	0.593836	0.557393	2,238,666.00
10 Apr 2024	0.59259	-0.021639	-3.52%	0.614197	0.623742	0.590416	2,311,830.00
09 Apr 2024	0.614229	0.023905	4.05%	0.588869	0.616662	0.579954	1,872,986.00
08 Apr 2024	0.590324	0.005859	1.00%	0.583855	0.596746	0.582372	1,116,813.00
07 Apr 2024	0.584465	0.009027	1.57%	0.574075	0.589095	0.572106	686,260.00
06 Apr 2024	0.575438	-0.007262	-1.25%	0.582753	0.584848	0.560	1,408,390.00
05 Apr 2024	0.5827	0.012194	2.14%	0.569287	0.5967	0.559439	3,031,843.00
04 Apr 2024	0.570506	-0.009808	-1.69%	0.580517	0.594927	0.563041	2,109,621.00
03 Apr 2024	0.580314	-0.041806	-6.72%	0.621515	0.621515	0.573373	3,093,438.00
02 Apr 2024	0.62212	-0.028408	-4.37%	0.650365	0.651373	0.605611	4,030,466.00
01 Apr 2024	0.650528	0.006195	0.96%	0.643181	0.65348	0.642178	1,291,078.00
31 Mar 2024	0.644333	-0.019838	-2.99%	0.66546	0.669135	0.642204	1,544,719.00

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