Cardano USD (ADA-USD) Stock Historical Prices & Data

CCC - CoinMarketCap • USD

0.47 -0.01 (-1.24%)

As of 1:50 PM UTC. Market Open. Data provided by

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in USD

Download

Date	Open	High	Low	Close Close price adjusted for splits.	Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions.	Volume
May 19, 2024	0.482419	0.482912	0.470880	0.472191	0.472191	230,644,176
May 18, 2024	0.482000	0.485514	0.476550	0.482408	0.482408	240,076,401
May 17, 2024	0.459696	0.489945	0.455974	0.482000	0.482000	447,612,110
May 16, 2024	0.452996	0.461976	0.449552	0.459695	0.459695	367,462,393
May 15, 2024	0.428069	0.454588	0.426750	0.452988	0.452988	357,450,532
May 14, 2024	0.436544	0.437814	0.426998	0.428069	0.428069	313,435,137
May 13, 2024	0.437653	0.452145	0.426159	0.436540	0.436540	378,773,938
May 12, 2024	0.438876	0.442564	0.435251	0.437653	0.437653	158,134,071
May 11, 2024	0.448250	0.450547	0.438543	0.438876	0.438876	188,484,210
May 10, 2024	0.463503	0.467699	0.444465	0.448250	0.448250	309,333,437
May 9, 2024	0.452553	0.464136	0.448433	0.463501	0.463501	318,406,873
May 8, 2024	0.441873	0.467473	0.438005	0.452553	0.452553	505,082,625
May 7, 2024	0.454289	0.455711	0.441812	0.441873	0.441873	307,476,823
May 6, 2024	0.458334	0.474644	0.453099	0.454288	0.454288	351,154,325
May 5, 2024	0.463577	0.465201	0.453556	0.458334	0.458334	239,700,527
May 4, 2024	0.467544	0.474552	0.463367	0.463577	0.463577	245,730,966
May 3, 2024	0.458284	0.472815	0.447367	0.467544	0.467544	331,867,585
May 2, 2024	0.449866	0.461007	0.440861	0.458282	0.458282	357,372,995
May 1, 2024	0.440815	0.456083	0.419504	0.449866	0.449866	526,114,091
Apr 30, 2024	0.457363	0.462385	0.427744	0.440812	0.440812	409,016,669
Apr 29, 2024	0.460482	0.463061	0.448116	0.457365	0.457365	301,014,261
Apr 28, 2024	0.467032	0.477335	0.459919	0.460474	0.460474	250,671,885
Apr 27, 2024	0.462729	0.468935	0.450886	0.467032	0.467032	313,367,220
Apr 26, 2024	0.471020	0.478150	0.462235	0.462729	0.462729	317,917,276
Apr 25, 2024	0.474901	0.479233	0.463569	0.471020	0.471020	348,258,880
Apr 24, 2024	0.500196	0.509840	0.470685	0.474910	0.474910	496,433,039
Apr 23, 2024	0.516885	0.520421	0.498599	0.500196	0.500196	403,597,295
Apr 22, 2024	0.499290	0.521807	0.496845	0.516885	0.516885	402,921,410
Apr 21, 2024	0.505908	0.512266	0.491571	0.499292	0.499292	354,417,377
Apr 20, 2024	0.468784	0.507407	0.466775	0.505908	0.505908	536,707,766
Apr 19, 2024	0.458143	0.475262	0.425702	0.468784	0.468784	598,092,967
Apr 18, 2024	0.444299	0.459905	0.436422	0.458144	0.458144	409,488,158
Apr 17, 2024	0.458607	0.464268	0.430911	0.444295	0.444295	486,409,083
Apr 16, 2024	0.460793	0.476847	0.440479	0.458605	0.458605	518,202,801
Apr 15, 2024	0.468911	0.494594	0.442137	0.460795	0.460795	718,712,831
Apr 14, 2024	0.447910	0.477274	0.438270	0.468911	0.468911	961,018,766
Apr 13, 2024	0.503579	0.515500	0.409073	0.447908	0.447908	1,242,820,013
Apr 12, 2024	0.586191	0.591456	0.461193	0.503575	0.503575	1,135,242,920
Apr 11, 2024	0.586254	0.593882	0.577351	0.586191	0.586191	341,309,183
Apr 10, 2024	0.591894	0.593438	0.564811	0.586255	0.586255	504,006,711
Apr 9, 2024	0.614159	0.623213	0.591362	0.591893	0.591893	510,684,784
Apr 8, 2024	0.589472	0.615812	0.580352	0.614159	0.614159	442,630,355
Apr 7, 2024	0.584379	0.595882	0.582689	0.589474	0.589474	307,767,311
Apr 6, 2024	0.574841	0.588323	0.573283	0.584338	0.584338	255,666,150
Apr 5, 2024	0.582955	0.584300	0.562024	0.574834	0.574834	449,048,347
Apr 4, 2024	0.571277	0.596073	0.562020	0.582955	0.582955	495,438,691
Apr 3, 2024	0.580988	0.594003	0.566755	0.571278	0.571278	485,562,333
Apr 2, 2024	0.621685	0.621696	0.575678	0.580987	0.580987	678,945,520
Apr 1, 2024	0.650427	0.650956	0.607714	0.621684	0.621684	627,776,275
Mar 31, 2024	0.644364	0.653083	0.643244	0.650427	0.650427	321,124,603
Mar 30, 2024	0.664424	0.668271	0.643069	0.644366	0.644366	401,576,882
Mar 29, 2024	0.650796	0.666749	0.638028	0.664403	0.664403	561,835,326
Mar 28, 2024	0.648438	0.657416	0.636376	0.650794	0.650794	460,284,723
Mar 27, 2024	0.665024	0.670158	0.632704	0.648483	0.648483	656,276,131
Mar 26, 2024	0.656949	0.682587	0.654080	0.665034	0.665034	618,252,702
Mar 25, 2024	0.646152	0.667585	0.639901	0.656949	0.656949	582,546,405
Mar 24, 2024	0.625859	0.647304	0.625546	0.646157	0.646157	404,827,847
Mar 23, 2024	0.613304	0.638630	0.613016	0.625862	0.625862	412,657,715
Mar 22, 2024	0.631873	0.641832	0.600912	0.613263	0.613263	590,758,984
Mar 21, 2024	0.639486	0.646522	0.620028	0.631868	0.631868	656,574,365
Mar 20, 2024	0.586914	0.643161	0.572496	0.639481	0.639481	971,939,779
Mar 19, 2024	0.661258	0.664484	0.580711	0.586914	0.586914	1,139,892,364
Mar 18, 2024	0.681099	0.696410	0.645319	0.661258	0.661258	802,980,597
Mar 17, 2024	0.659535	0.686795	0.633787	0.681099	0.681099	802,801,116
Mar 16, 2024	0.726447	0.733654	0.654741	0.659535	0.659535	959,186,468
Mar 15, 2024	0.750474	0.761962	0.678853	0.726441	0.726441	1,420,031,176
Mar 14, 2024	0.764562	0.806985	0.719326	0.750474	0.750474	1,613,619,970
Mar 13, 2024	0.748055	0.772147	0.738719	0.764580	0.764580	824,896,066
Mar 12, 2024	0.774189	0.775003	0.716698	0.748055	0.748055	998,599,295
Mar 11, 2024	0.717152	0.786883	0.695982	0.774190	0.774190	1,342,617,498
Mar 10, 2024	0.743714	0.744226	0.705301	0.717227	0.717227	644,622,507
Mar 9, 2024	0.724855	0.746143	0.723400	0.743713	0.743713	605,198,969
Mar 8, 2024	0.744739	0.754460	0.704171	0.724854	0.724854	927,800,736
Mar 7, 2024	0.733846	0.754620	0.721365	0.744742	0.744742	941,680,283
Mar 6, 2024	0.693489	0.754289	0.667933	0.733821	0.733821	1,221,400,314
Mar 5, 2024	0.771298	0.780695	0.595808	0.693490	0.693490	2,145,482,141
Mar 4, 2024	0.728179	0.796568	0.725920	0.771294	0.771294	1,639,201,127
Mar 3, 2024	0.741072	0.741664	0.701956	0.728238	0.728238	907,825,948
Mar 2, 2024	0.719034	0.761303	0.718878	0.740928	0.740928	1,245,213,176
Mar 1, 2024	0.655441	0.719081	0.654593	0.719081	0.719081	935,379,844
Feb 29, 2024	0.630860	0.705280	0.625720	0.655646	0.655646	1,639,531,217
Feb 28, 2024	0.624196	0.658023	0.603052	0.631059	0.631059	1,200,627,089
Feb 27, 2024	0.619746	0.628994	0.611208	0.624216	0.624216	746,587,622
Feb 26, 2024	0.591361	0.621698	0.575256	0.619736	0.619736	587,054,943
Feb 25, 2024	0.596705	0.599775	0.581406	0.591379	0.591379	340,380,261
Feb 24, 2024	0.583161	0.598924	0.571189	0.596696	0.596696	388,866,047
Feb 23, 2024	0.585821	0.594021	0.570498	0.583242	0.583242	459,892,758
Feb 22, 2024	0.598480	0.606892	0.582224	0.585902	0.585902	507,615,418
Feb 21, 2024	0.622090	0.622667	0.577376	0.598458	0.598458	559,139,405
Feb 20, 2024	0.631060	0.639021	0.600431	0.622165	0.622165	820,804,617
Feb 19, 2024	0.618769	0.636478	0.617451	0.631063	0.631063	623,936,416
Feb 18, 2024	0.608639	0.637485	0.608639	0.618734	0.618734	682,968,263
Feb 17, 2024	0.598894	0.609918	0.571002	0.608346	0.608346	466,411,549
Feb 16, 2024	0.608527	0.612269	0.585995	0.598872	0.598872	550,329,852
Feb 15, 2024	0.577321	0.610741	0.573474	0.608363	0.608363	779,142,077
Feb 14, 2024	0.544989	0.580883	0.540968	0.577302	0.577302	575,223,913
Feb 13, 2024	0.559999	0.563696	0.535545	0.544996	0.544996	461,202,155
Feb 12, 2024	0.541433	0.564612	0.531948	0.560031	0.560031	484,749,602
Feb 11, 2024	0.551422	0.564102	0.536913	0.541410	0.541410	523,269,115
Feb 10, 2024	0.540741	0.556023	0.530169	0.551412	0.551412	395,418,510
Feb 9, 2024	0.529449	0.547281	0.528349	0.540792	0.540792	524,686,031
Feb 8, 2024	0.501795	0.534829	0.501795	0.529269	0.529269	679,323,504
Feb 7, 2024	0.498442	0.501844	0.475045	0.501773	0.501773	492,711,608
Feb 6, 2024	0.493382	0.503421	0.490085	0.498463	0.498463	274,076,725
Feb 5, 2024	0.494240	0.504766	0.488481	0.493340	0.493340	276,562,781
Feb 4, 2024	0.512882	0.512882	0.494256	0.494256	0.494256	239,201,178
Feb 3, 2024	0.513989	0.524477	0.512708	0.512861	0.512861	277,537,205
Feb 2, 2024	0.507030	0.523469	0.504733	0.513958	0.513958	416,712,948
Feb 1, 2024	0.498247	0.507340	0.487143	0.507023	0.507023	374,171,939
Jan 31, 2024	0.514095	0.519219	0.495401	0.498256	0.498256	469,078,638
Jan 30, 2024	0.525298	0.535742	0.514158	0.514165	0.514165	491,907,648
Jan 29, 2024	0.489768	0.527302	0.485568	0.525275	0.525275	446,796,336
Jan 28, 2024	0.486326	0.499554	0.485152	0.489719	0.489719	343,442,273
Jan 27, 2024	0.485263	0.489547	0.476921	0.486321	0.486321	239,780,792
Jan 26, 2024	0.466472	0.489616	0.463956	0.485294	0.485294	362,190,657
Jan 25, 2024	0.476302	0.483024	0.459863	0.466479	0.466479	340,646,602
Jan 24, 2024	0.476763	0.478956	0.464782	0.476296	0.476296	390,187,602
Jan 23, 2024	0.478490	0.485338	0.449699	0.476749	0.476749	538,390,729
Jan 22, 2024	0.503155	0.505089	0.478050	0.478502	0.478502	444,335,289
Jan 21, 2024	0.515006	0.519567	0.503105	0.503105	0.503105	234,978,951
Jan 20, 2024	0.503148	0.516822	0.499633	0.515005	0.515005	336,655,525
Jan 19, 2024	0.501882	0.503305	0.474274	0.503151	0.503151	433,001,996
Jan 18, 2024	0.527071	0.527249	0.497459	0.501874	0.501874	381,732,750
Jan 17, 2024	0.535650	0.538775	0.523800	0.527029	0.527029	298,718,568
Jan 16, 2024	0.528050	0.546019	0.527511	0.535676	0.535676	318,265,757
Jan 15, 2024	0.525908	0.540546	0.524869	0.528161	0.528161	330,276,278
Jan 14, 2024	0.549369	0.549566	0.525981	0.525981	0.525981	346,165,271
Jan 13, 2024	0.547301	0.553008	0.537095	0.549336	0.549336	373,150,180
Jan 12, 2024	0.582134	0.587702	0.536105	0.547333	0.547333	683,350,420
Jan 11, 2024	0.566617	0.615794	0.562519	0.582179	0.582179	1,154,998,819
Jan 10, 2024	0.511591	0.587178	0.494356	0.566647	0.566647	989,682,776
Jan 9, 2024	0.541072	0.542585	0.498998	0.511527	0.511527	655,557,451
Jan 8, 2024	0.494223	0.542902	0.468186	0.540936	0.540936	745,831,623
Jan 7, 2024	0.523169	0.529506	0.490306	0.494174	0.494174	403,756,656
Jan 6, 2024	0.541309	0.542212	0.509535	0.523103	0.523103	456,993,353
Jan 5, 2024	0.570543	0.572709	0.526672	0.541242	0.541242	632,156,325
Jan 4, 2024	0.557277	0.577765	0.552852	0.570567	0.570567	591,385,300
Jan 3, 2024	0.605669	0.617962	0.525139	0.557286	0.557286	1,127,440,527
Jan 2, 2024	0.623141	0.636704	0.603568	0.605667	0.605667	607,247,161
Jan 1, 2024	0.594187	0.623812	0.592739	0.623110	0.623110	397,524,048
Dec 31, 2023	0.601898	0.609215	0.588333	0.594205	0.594205	413,744,730
Dec 30, 2023	0.608510	0.612765	0.595186	0.601964	0.601964	396,120,733
Dec 29, 2023	0.617406	0.625253	0.595948	0.608494	0.608494	731,991,586
Dec 28, 2023	0.633661	0.675450	0.611971	0.617422	0.617422	1,241,270,531
Dec 27, 2023	0.608852	0.642868	0.586926	0.633535	0.633535	856,202,366
Dec 26, 2023	0.625647	0.626426	0.580893	0.608799	0.608799	856,384,699
Dec 25, 2023	0.593864	0.633577	0.591813	0.625721	0.625721	636,249,032
Dec 24, 2023	0.614509	0.627077	0.592096	0.593955	0.593955	801,864,460
Dec 23, 2023	0.624097	0.624097	0.599693	0.614548	0.614548	501,680,737
Dec 22, 2023	0.636496	0.650267	0.609274	0.624216	0.624216	820,661,167
Dec 21, 2023	0.589317	0.638403	0.583193	0.636599	0.636599	816,345,866
Dec 20, 2023	0.576610	0.608804	0.570892	0.589329	0.589329	670,750,543
Dec 19, 2023	0.601132	0.616213	0.568203	0.576600	0.576600	661,906,697
Dec 18, 2023	0.580244	0.601033	0.546702	0.601033	0.601033	730,352,029
Dec 17, 2023	0.607607	0.616340	0.578298	0.580314	0.580314	560,320,053
Dec 16, 2023	0.601270	0.624473	0.590633	0.607609	0.607609	626,131,200
Dec 15, 2023	0.643433	0.652071	0.601371	0.601408	0.601408	873,847,582
Dec 14, 2023	0.665505	0.677805	0.624827	0.643478	0.643478	1,379,685,748
Dec 13, 2023	0.576703	0.674575	0.548660	0.665244	0.665244	1,790,051,002
Dec 12, 2023	0.551004	0.604387	0.551004	0.576407	0.576407	1,221,353,455
Dec 11, 2023	0.594038	0.597566	0.524614	0.551021	0.551021	1,314,283,882
Dec 10, 2023	0.578598	0.613112	0.572163	0.594155	0.594155	1,165,845,170
Dec 9, 2023	0.545863	0.643024	0.545863	0.578600	0.578600	2,566,810,314
Dec 8, 2023	0.456428	0.566595	0.453564	0.545921	0.545921	1,645,334,961
Dec 7, 2023	0.442458	0.459048	0.434465	0.456432	0.456432	569,699,700
Dec 6, 2023	0.425606	0.454101	0.418645	0.442406	0.442406	815,040,059
Dec 5, 2023	0.406820	0.425658	0.397979	0.425658	0.425658	507,494,057
Dec 4, 2023	0.395192	0.414550	0.394861	0.406811	0.406811	554,694,756
Dec 3, 2023	0.397821	0.402323	0.388564	0.395155	0.395155	305,052,507
Dec 2, 2023	0.384204	0.397844	0.383415	0.397798	0.397798	255,637,811
Dec 1, 2023	0.375891	0.385247	0.374483	0.384202	0.384202	248,849,205
Nov 30, 2023	0.381803	0.382576	0.372702	0.375895	0.375895	267,025,029
Nov 29, 2023	0.385633	0.388801	0.378548	0.381776	0.381776	256,880,751
Nov 28, 2023	0.378341	0.388115	0.370489	0.385624	0.385624	273,962,828
Nov 27, 2023	0.388113	0.391786	0.372034	0.378359	0.378359	254,570,208
Nov 26, 2023	0.394788	0.395569	0.381164	0.388185	0.388185	234,557,830
Nov 25, 2023	0.386220	0.395703	0.385702	0.394811	0.394811	215,322,275
Nov 24, 2023	0.386695	0.397344	0.384995	0.386213	0.386213	350,870,124
Nov 23, 2023	0.380676	0.387142	0.378037	0.386675	0.386675	241,703,105
Nov 22, 2023	0.358470	0.387055	0.357429	0.380660	0.380660	306,716,799
Nov 21, 2023	0.380713	0.389326	0.357300	0.358631	0.358631	449,348,189
Nov 20, 2023	0.384529	0.399276	0.379106	0.380682	0.380682	393,879,761
Nov 19, 2023	0.377688	0.385366	0.370262	0.384525	0.384525	308,083,348
Nov 18, 2023	0.366795	0.377729	0.351022	0.377694	0.377694	350,054,655
Nov 17, 2023	0.371791	0.378157	0.355107	0.366609	0.366609	419,332,542
Nov 16, 2023	0.379283	0.408525	0.362099	0.371766	0.371766	784,296,833
Nov 15, 2023	0.357882	0.379292	0.354510	0.379292	0.379292	400,207,664
Nov 14, 2023	0.358315	0.371355	0.344953	0.357870	0.357870	430,223,143
Nov 13, 2023	0.383414	0.388339	0.355908	0.358415	0.358415	441,634,462
Nov 12, 2023	0.384544	0.390819	0.373520	0.383383	0.383383	398,823,705
Nov 11, 2023	0.386226	0.394394	0.371627	0.384564	0.384564	537,348,711
Nov 10, 2023	0.368388	0.387549	0.364817	0.386210	0.386210	550,972,799
Nov 9, 2023	0.358323	0.385839	0.352742	0.368335	0.368335	685,476,982
Nov 8, 2023	0.351583	0.359764	0.349922	0.358350	0.358350	300,080,444
Nov 7, 2023	0.363293	0.365472	0.335130	0.351571	0.351571	438,830,911
Nov 6, 2023	0.342859	0.375252	0.339936	0.363408	0.363408	418,581,325
Nov 5, 2023	0.328553	0.349790	0.327182	0.342870	0.342870	315,492,035
Nov 4, 2023	0.329031	0.330268	0.321918	0.328542	0.328542	203,170,093
Nov 3, 2023	0.323148	0.329196	0.312631	0.329021	0.329021	355,511,861
Nov 2, 2023	0.307450	0.329129	0.301588	0.323142	0.323142	459,253,523
Nov 1, 2023	0.293126	0.308579	0.285319	0.307459	0.307459	334,066,110
Oct 31, 2023	0.302774	0.304614	0.287829	0.293107	0.293107	303,875,077
Oct 30, 2023	0.295305	0.302964	0.292755	0.302734	0.302734	222,609,453
Oct 29, 2023	0.291269	0.298596	0.289510	0.295283	0.295283	144,390,110
Oct 28, 2023	0.289501	0.297282	0.289208	0.291250	0.291250	146,280,893
Oct 27, 2023	0.287255	0.292160	0.281392	0.289468	0.289468	188,027,753
Oct 26, 2023	0.280594	0.297003	0.280594	0.287292	0.287292	299,638,179
Oct 25, 2023	0.279034	0.289457	0.277126	0.280556	0.280556	244,471,413
Oct 24, 2023	0.279988	0.293189	0.274948	0.278993	0.278993	386,762,854
Oct 23, 2023	0.265028	0.279954	0.262487	0.279954	0.279954	313,911,948
Oct 22, 2023	0.258589	0.264044	0.256831	0.263573	0.263573	121,687,463
Oct 21, 2023	0.251122	0.261917	0.249984	0.258585	0.258585	138,559,397
Oct 20, 2023	0.246938	0.252718	0.245981	0.251138	0.251138	137,878,642
Oct 19, 2023	0.243453	0.246924	0.240656	0.246923	0.246923	120,374,373
Oct 18, 2023	0.247103	0.247931	0.243062	0.243453	0.243453	107,992,174
Oct 17, 2023	0.251558	0.251676	0.246613	0.247115	0.247115	131,953,756
Oct 16, 2023	0.247346	0.257798	0.247346	0.251563	0.251563	187,099,359
Oct 15, 2023	0.246998	0.248246	0.245786	0.247356	0.247356	81,524,646
Oct 14, 2023	0.246146	0.247656	0.245249	0.247011	0.247011	71,920,372
Oct 13, 2023	0.245911	0.249159	0.245187	0.246146	0.246146	99,166,403
Oct 12, 2023	0.247999	0.248071	0.243176	0.245922	0.245922	92,208,448
Oct 11, 2023	0.249127	0.249481	0.245405	0.248001	0.248001	113,880,690
Oct 10, 2023	0.251631	0.253101	0.247501	0.249141	0.249141	110,183,513
Oct 9, 2023	0.256610	0.258533	0.249425	0.251642	0.251642	134,553,476
Oct 8, 2023	0.258752	0.259127	0.255947	0.256629	0.256629	77,624,838
Oct 7, 2023	0.264865	0.265521	0.257214	0.258735	0.258735	116,821,694
Oct 6, 2023	0.260151	0.266558	0.260151	0.264872	0.264872	93,706,350
Oct 5, 2023	0.259293	0.263718	0.257044	0.260149	0.260149	103,200,693
Oct 4, 2023	0.261032	0.261050	0.254574	0.259315	0.259315	138,128,623
Oct 3, 2023	0.259486	0.264218	0.258090	0.261028	0.261028	160,216,793
Oct 2, 2023	0.265888	0.269036	0.258258	0.259513	0.259513	212,684,773
Oct 1, 2023	0.254043	0.267471	0.254019	0.265895	0.265895	165,088,197
Sep 30, 2023	0.249539	0.254673	0.249322	0.254047	0.254047	108,039,965
Sep 29, 2023	0.249114	0.255447	0.247974	0.249536	0.249536	168,414,042
Sep 28, 2023	0.244789	0.250441	0.243497	0.249120	0.249120	133,206,511
Sep 27, 2023	0.245391	0.247922	0.243107	0.244791	0.244791	107,855,435
Sep 26, 2023	0.245872	0.247396	0.243954	0.245395	0.245395	106,282,468
Sep 25, 2023	0.243028	0.246064	0.242182	0.245881	0.245881	116,640,933
Sep 24, 2023	0.246136	0.246228	0.242565	0.243026	0.243026	75,004,199
Sep 23, 2023	0.244916	0.246675	0.243996	0.246133	0.246133	68,761,491
Sep 22, 2023	0.245458	0.246383	0.243236	0.244922	0.244922	120,378,252
Sep 21, 2023	0.251640	0.252905	0.245440	0.245455	0.245455	248,242,483
Sep 20, 2023	0.255268	0.256033	0.250999	0.251630	0.251630	106,833,619
Sep 19, 2023	0.251741	0.257544	0.251228	0.255260	0.255260	105,915,013
Sep 18, 2023	0.247327	0.255868	0.245121	0.251743	0.251743	123,063,381
Sep 17, 2023	0.250431	0.251167	0.245800	0.247316	0.247316	85,817,848
Sep 16, 2023	0.250600	0.253605	0.248867	0.250436	0.250436	88,723,252
Sep 15, 2023	0.251186	0.254678	0.245705	0.250643	0.250643	126,290,025
Sep 14, 2023	0.248884	0.252265	0.246928	0.251181	0.251181	111,430,594
Sep 13, 2023	0.245869	0.249715	0.243924	0.248884	0.248884	103,707,077
Sep 12, 2023	0.241868	0.251331	0.241102	0.245870	0.245870	120,715,898
Sep 11, 2023	0.249040	0.249382	0.237626	0.241873	0.241873	135,478,337
Sep 10, 2023	0.253495	0.253495	0.245461	0.249052	0.249052	130,899,937
Sep 9, 2023	0.254378	0.255632	0.253371	0.253492	0.253492	58,257,359
Sep 8, 2023	0.257740	0.259108	0.253027	0.254370	0.254370	100,457,117
Sep 7, 2023	0.257670	0.259131	0.253412	0.257720	0.257720	112,745,360
Sep 6, 2023	0.257621	0.259266	0.253398	0.257667	0.257667	116,742,728
Sep 5, 2023	0.256146	0.258256	0.254369	0.257614	0.257614	91,567,308
Sep 4, 2023	0.255799	0.259466	0.254010	0.256146	0.256146	96,786,285
Sep 3, 2023	0.256242	0.256613	0.253593	0.255793	0.255793	99,655,432
Sep 2, 2023	0.255188	0.257197	0.254274	0.256230	0.256230	116,288,308
Sep 1, 2023	0.255368	0.258559	0.252679	0.255185	0.255185	174,494,416
Aug 31, 2023	0.265676	0.266164	0.252524	0.255373	0.255373	203,402,067
Aug 30, 2023	0.272464	0.272822	0.261397	0.265654	0.265654	217,687,329
Aug 29, 2023	0.267421	0.278574	0.260564	0.272449	0.272449	338,279,148
Aug 28, 2023	0.263453	0.267606	0.258775	0.267434	0.267434	162,632,681
Aug 27, 2023	0.260955	0.264941	0.260313	0.263446	0.263446	144,926,713
Aug 26, 2023	0.261075	0.261614	0.258455	0.260953	0.260953	131,669,884
Aug 25, 2023	0.265884	0.270064	0.259707	0.261080	0.261080	226,745,372
Aug 24, 2023	0.267973	0.271021	0.262559	0.265884	0.265884	166,177,312
Aug 23, 2023	0.258371	0.269284	0.258249	0.267965	0.267965	193,068,301
Aug 22, 2023	0.263146	0.263280	0.252303	0.258366	0.258366	212,444,186
Aug 21, 2023	0.270704	0.271884	0.261647	0.263179	0.263179	182,615,915
Aug 20, 2023	0.268386	0.272545	0.265382	0.270709	0.270709	147,916,643
Aug 19, 2023	0.263899	0.269439	0.261020	0.268378	0.268378	144,989,107
Aug 18, 2023	0.255983	0.266778	0.255605	0.263892	0.263892	268,892,871
Aug 17, 2023	0.274525	0.277856	0.245795	0.255958	0.255958	352,479,738
Aug 16, 2023	0.281817	0.282607	0.267650	0.274532	0.274532	246,639,932
Aug 15, 2023	0.290616	0.290645	0.278045	0.281817	0.281817	188,931,464
Aug 14, 2023	0.289529	0.292074	0.287816	0.290611	0.290611	136,047,668
Aug 13, 2023	0.291834	0.293197	0.287777	0.289531	0.289531	138,807,073
Aug 12, 2023	0.293448	0.294329	0.291076	0.291837	0.291837	116,090,863
Aug 11, 2023	0.296147	0.297167	0.292524	0.293450	0.293450	134,863,796
Aug 10, 2023	0.301158	0.301333	0.296091	0.296130	0.296130	193,645,057
Aug 9, 2023	0.297773	0.301882	0.296489	0.301140	0.301140	237,656,101
Aug 8, 2023	0.290309	0.302092	0.289615	0.297745	0.297745	325,442,761
Aug 7, 2023	0.292080	0.295184	0.284406	0.290296	0.290296	261,829,458
Aug 6, 2023	0.293634	0.295314	0.290798	0.292082	0.292082	162,499,505
Aug 5, 2023	0.293388	0.293665	0.290466	0.293629	0.293629	171,376,888
Aug 4, 2023	0.292519	0.296881	0.290899	0.293388	0.293388	209,059,217
Aug 3, 2023	0.299393	0.301024	0.290919	0.292576	0.292576	308,202,642
Aug 2, 2023	0.309998	0.311268	0.299013	0.299389	0.299389	225,428,320
Aug 1, 2023	0.307485	0.309951	0.299127	0.309951	0.309951	255,356,878
Jul 31, 2023	0.315582	0.317720	0.306895	0.307488	0.307488	193,109,898
Jul 30, 2023	0.312757	0.317806	0.307379	0.315633	0.315633	184,419,569
Jul 29, 2023	0.310197	0.314248	0.309265	0.312765	0.312765	150,822,871
Jul 28, 2023	0.307519	0.312696	0.306745	0.310201	0.310201	146,065,281
Jul 27, 2023	0.306601	0.313025	0.305986	0.307525	0.307525	168,357,194
Jul 26, 2023	0.304005	0.310300	0.300885	0.306641	0.306641	211,751,643
Jul 25, 2023	0.305307	0.307343	0.302331	0.304017	0.304017	177,902,317
Jul 24, 2023	0.317160	0.318596	0.301431	0.305309	0.305309	245,375,061
Jul 23, 2023	0.309841	0.318527	0.308378	0.317163	0.317163	168,560,213
Jul 22, 2023	0.313316	0.314810	0.307356	0.309772	0.309772	179,065,530
Jul 21, 2023	0.316045	0.318063	0.311068	0.313292	0.313292	207,721,960
Jul 20, 2023	0.323460	0.331560	0.311345	0.316093	0.316093	412,101,582
Jul 19, 2023	0.307702	0.325842	0.307409	0.323513	0.323513	451,977,716
Jul 18, 2023	0.312440	0.313590	0.302435	0.307399	0.307399	287,022,077
Jul 17, 2023	0.314893	0.319466	0.306627	0.312489	0.312489	273,592,230
Jul 16, 2023	0.326367	0.327444	0.313647	0.314884	0.314884	298,667,636
Jul 15, 2023	0.328780	0.337371	0.325553	0.326365	0.326365	265,031,790
Jul 14, 2023	0.357485	0.374710	0.319342	0.328801	0.328801	852,132,416
Jul 13, 2023	0.288780	0.358470	0.286445	0.357658	0.357658	1,078,757,677
Jul 12, 2023	0.292820	0.294845	0.285902	0.288758	0.288758	174,629,627
Jul 11, 2023	0.288000	0.293724	0.288000	0.292818	0.292818	198,400,377
Jul 10, 2023	0.284598	0.292586	0.279614	0.287991	0.287991	257,987,869
Jul 9, 2023	0.290644	0.291508	0.283767	0.284591	0.284591	182,219,306
Jul 8, 2023	0.284519	0.292205	0.282672	0.290651	0.290651	207,964,892
Jul 7, 2023	0.279656	0.285217	0.277954	0.284525	0.284525	208,453,044
Jul 6, 2023	0.284462	0.293353	0.277093	0.279700	0.279700	288,260,059
Jul 5, 2023	0.292620	0.295600	0.281290	0.284471	0.284471	231,548,975
Jul 4, 2023	0.296334	0.300948	0.291290	0.292615	0.292615	234,604,743
Jul 3, 2023	0.292042	0.299309	0.291165	0.296311	0.296311	196,367,871
Jul 2, 2023	0.292352	0.293093	0.287769	0.292055	0.292055	193,472,138
Jul 1, 2023	0.286957	0.292808	0.282750	0.292340	0.292340	227,531,987
Jun 30, 2023	0.275505	0.298310	0.272654	0.286956	0.286956	517,537,042
Jun 29, 2023	0.267162	0.277870	0.267008	0.275564	0.275564	195,764,456
Jun 28, 2023	0.286526	0.286785	0.264910	0.267169	0.267169	277,304,805
Jun 27, 2023	0.280354	0.289108	0.279331	0.286520	0.286520	196,600,613
Jun 26, 2023	0.292309	0.292460	0.278255	0.280354	0.280354	211,210,054
Jun 25, 2023	0.290002	0.303087	0.289118	0.292325	0.292325	225,729,335
Jun 24, 2023	0.296485	0.297266	0.285937	0.290012	0.290012	208,155,226
Jun 23, 2023	0.290343	0.302238	0.288063	0.296482	0.296482	245,002,154
Jun 22, 2023	0.286986	0.304300	0.286179	0.290313	0.290313	340,493,541
Jun 21, 2023	0.270330	0.288632	0.269398	0.287000	0.287000	343,644,852
Jun 20, 2023	0.263097	0.270398	0.253231	0.270329	0.270329	214,174,021
Jun 19, 2023	0.260968	0.263245	0.257910	0.263048	0.263048	142,015,570
Jun 18, 2023	0.266923	0.268664	0.260203	0.260963	0.260963	136,453,692
Jun 17, 2023	0.263187	0.272914	0.261164	0.266928	0.266928	171,716,790
Jun 16, 2023	0.261969	0.266813	0.255353	0.263185	0.263185	175,866,740
Jun 15, 2023	0.263234	0.265254	0.253406	0.261957	0.261957	256,333,352
Jun 14, 2023	0.274990	0.276916	0.258221	0.263226	0.263226	244,895,035
Jun 13, 2023	0.275054	0.287422	0.269893	0.274986	0.274986	319,427,367
Jun 12, 2023	0.272583	0.285934	0.266694	0.275048	0.275048	431,423,925
Jun 11, 2023	0.276047	0.279404	0.260312	0.272630	0.272630	507,820,127
Jun 10, 2023	0.295378	0.295378	0.230420	0.276194	0.276194	1,293,643,754
Jun 9, 2023	0.323162	0.323380	0.291673	0.295401	0.295401	508,063,099
Jun 8, 2023	0.322262	0.330217	0.320948	0.323157	0.323157	249,967,035
Jun 7, 2023	0.353698	0.353698	0.319626	0.322278	0.322278	388,306,759
Jun 6, 2023	0.352002	0.356531	0.339069	0.353715	0.353715	262,332,330
Jun 5, 2023	0.377691	0.379022	0.348264	0.352015	0.352015	292,202,913
Jun 4, 2023	0.376040	0.381735	0.375315	0.377693	0.377693	139,910,794
Jun 3, 2023	0.378253	0.378304	0.374131	0.376028	0.376028	114,085,774
Jun 2, 2023	0.364709	0.379260	0.363156	0.378304	0.378304	202,740,337
Jun 1, 2023	0.374414	0.375474	0.361692	0.364724	0.364724	235,187,863
May 31, 2023	0.377937	0.380359	0.371003	0.374403	0.374403	193,309,518
May 30, 2023	0.379129	0.383068	0.375512	0.377934	0.377934	186,645,169
May 29, 2023	0.383026	0.385947	0.376368	0.379138	0.379138	190,025,476
May 28, 2023	0.366780	0.383745	0.366489	0.382999	0.382999	223,363,707
May 27, 2023	0.362873	0.367230	0.362082	0.366774	0.366774	106,732,324
May 26, 2023	0.358408	0.366332	0.354484	0.362884	0.362884	173,562,194
May 25, 2023	0.364219	0.364622	0.355721	0.358416	0.358416	157,069,344
May 24, 2023	0.370500	0.370566	0.360984	0.364234	0.364234	175,329,362
May 23, 2023	0.368004	0.375178	0.366596	0.370484	0.370484	141,912,382
May 22, 2023	0.360382	0.373213	0.357263	0.367997	0.367997	177,956,408
May 21, 2023	0.366352	0.367398	0.358336	0.360363	0.360363	116,595,379
May 20, 2023	0.368242	0.368382	0.364512	0.366357	0.366357	118,748,065
May 19, 2023	0.372036	0.372653	0.366941	0.368215	0.368215	133,533,511

Related Tickers

BTC-USD Bitcoin USD

67,002.88

+0.06%

ETH-USD Ethereum USD

3,084.73

-0.93%

USDT-USD Tether USDt USD

1.00

-0.03%

BNB-USD BNB USD

578.79

+0.51%

SOL-USD Solana USD

168.83

-2.81%

USDC-USD USD Coin USD

1.00

+0.00%

STETH-USD Lido Staked ETH USD

3,083.07

-0.91%

XRP-USD XRP USD

0.52

-1.04%

TON11419-USD Toncoin USD

6.43

+0.08%

DOGE-USD Dogecoin USD

0.15

-1.55%

SHIB-USD Shiba Inu USD

0.00

-1.82%

AVAX-USD Avalanche USD

36.32

-2.16%

WTRX-USD Wrapped TRON USD

0.12

-1.85%

TRX-USD TRON USD

0.12

-2.17%

WBTC-USD Wrapped Bitcoin USD

66,909.24

-0.15%

DOT-USD Polkadot USD

7.01

-1.28%

LINK-USD Chainlink USD

16.52

+1.88%

BCH-USD Bitcoin Cash USD

489.77

+2.68%

NEAR-USD NEAR Protocol USD

7.82

-1.89%

MATIC-USD Polygon USD

0.69

-3.22%

LTC-USD Litecoin USD

82.72

-1.31%

ICP-USD Internet Computer USD

12.89

-3.05%

LEO-USD UNUS SED LEO USD

5.91

+0.33%

DAI-USD Dai USD

1.00

+0.00%

UNI7083-USD Uniswap USD

7.76

+0.45%

ETC-USD Ethereum Classic USD

27.90

-2.46%

RNDR-USD Render USD

10.28

+3.37%

WHBAR-USD Wrapped HBAR USD

0.11

-4.14%

HBAR-USD Hedera USD

0.11

-1.55%

PEPE24478-USD Pepe USD

0.00

-5.35%

BTCB-USD Bitcoin BEP2 USD

66,923.55

-0.07%

APT21794-USD Aptos USD

8.32

-2.38%

WEETH-USD Wrapped eETH USD

3,197.06

-1.18%

FDUSD-USD First Digital USD USD

1.00

-0.02%

IMX10603-USD Immutable USD

2.32

-3.62%

CRO-USD Cronos USD

0.12

-1.36%

ATOM-USD Cosmos USD

8.34

-3.05%

EZETH-USD Renzo Restaked ETH USD

3,025.66

-1.23%

FIL-USD Filecoin USD

5.71

-2.45%

MNT27075-USD Mantle USD

0.96

-2.37%

XLM-USD Stellar USD

0.11

-1.24%

AR-USD Arweave USD

46.21

-3.60%

OKB-USD OKB USD

49.24

-1.67%

KAS-USD Kaspa USD

0.12

+1.02%

STX4847-USD Stacks USD

2.00

-4.46%

GRT6719-USD The Graph USD

0.30

-2.19%

WBETH-USD Wrapped Beacon ETH USD

3,202.83

-0.80%

OP-USD Optimism USD

2.48

-3.34%

ARB11841-USD Arbitrum USD

0.99

-2.22%

MKR-USD Maker USD

2,784.29

-0.54%

TAO22974-USD Bittensor USD

371.62

-1.65%

VET-USD VeChain USD

0.03

-2.47%

XMR-USD Monero USD

135.69

-0.42%

WIF-USD dogwifhat USD

2.50

-2.96%

USDE29470-USD Ethena USDe USD

1.00

-0.01%

FTM-USD Fantom USD

0.87

-0.92%

SUI20947-USD Sui USD

1.04

-1.91%

INJ-USD Injective USD

24.45

-1.20%

RUNE-USD THORChain USD

6.73

-0.83%

THETA-USD Theta Network USD

2.15

-2.08%

FET-USD Fetch.ai USD

2.23

-2.55%

FLOKI-USD FLOKI USD

0.00

-2.06%

RETH-USD Rocket Pool ETH USD

3,425.25

-0.25%

BONK-USD Bonk USD

0.00

+9.77%

TIA22861-USD Celestia USD

9.06

-3.28%

CORE23254-USD Core USD

1.81

-2.32%

JUP29210-USD Jupiter USD

1.18

-6.29%

LDO-USD Lido DAO USD

1.75

-2.26%

SEI-USD Sei USD

0.53

-3.59%

BGB-USD Bitget Token USD

1.09

-0.03%

ALGO-USD Algorand USD

0.18

-4.24%

ZBU-USD Zeebu USD

4.24

-0.40%

GALA-USD Gala USD

0.04

-2.21%

FLOW-USD Flow USD

0.89

-0.08%

AKT-USD Akash Network USD

5.60

-4.69%

BSV-USD Bitcoin SV USD

66.04

-0.51%

AAVE-USD Aave USD

86.15

-2.66%

ONDO-USD Ondo USD

0.92

-4.85%

BEAM28298-USD Beam USD

0.03

+1.96%

AGIX-USD SingularityNET USD

0.93

-1.86%

VBNB-USD Venus BNB USD

14.07

+0.51%

QNT-USD Quant USD

95.67

-2.67%

BTT-USD BitTorrent(New) USD

0.00

-1.32%

FLR-USD Flare USD

0.03

-0.34%

DYDX-USD dYdX (Native) USD

1.98

-2.72%

ENA-USD Ethena USD

0.72

-5.42%

NEO-USD Neo USD

15.10

-3.02%

AXS-USD Axie Infinity USD

7.26

-2.17%

EGLD-USD MultiversX USD

38.87

-3.96%

CHZ-USD Chiliz USD

0.12

-2.75%

WLD-USD Worldcoin USD

4.80

-2.57%

MSOL-USD Marinade Staked SOL USD

200.47

-2.82%

CHEEL-USD Cheelee USD

18.87

-0.57%

XEC-USD eCash USD

0.00

+3.15%

JASMY-USD JasmyCoin USD

0.02

+2.73%

SAND-USD The Sandbox USD

0.44

-1.98%

W-USD Wormhole USD

0.54

-1.79%

KCS-USD KuCoin Token USD

9.77

-0.81%

CFX-USD Conflux USD

0.23

+1.04%

Cardano USD (ADA-USD) Stock Historical Prices & Data - Yahoo Finance (2024)

Related Tickers

References