

Please try another search
Market Cap:
$17.55B
Circulating Supply:
ADA33.82B
Max Supply:
ADA45.00B
Vol (24H):
$1.07B
Chg (7D):
+12.61%
Day's Range:
0.4919 - 0.5310
Date | Price | Open | High | Low | Vol. | Change % |
---|---|---|---|---|---|---|
May 19, 2022 | 0.5291 | 0.5044 | 0.5310 | 0.4919 | 327.28M | 4.89% |
May 18, 2022 | 0.5044 | 0.5777 | 0.5859 | 0.5036 | 283.31M | -12.67% |
May 17, 2022 | 0.5777 | 0.5564 | 0.5988 | 0.5519 | 262.66M | 3.82% |
May 16, 2022 | 0.5564 | 0.5979 | 0.6123 | 0.5447 | 380.70M | -6.94% |
May 15, 2022 | 0.5979 | 0.5378 | 0.5989 | 0.5151 | 279.39M | 11.17% |
May 14, 2022 | 0.5378 | 0.5294 | 0.5566 | 0.4895 | 334.62M | 1.57% |
May 13, 2022 | 0.5295 | 0.4725 | 0.6069 | 0.4692 | 656.18M | 12.12% |
May 12, 2022 | 0.4723 | 0.5155 | 0.5475 | 0.4029 | 1.08B | -8.38% |
May 11, 2022 | 0.5155 | 0.6286 | 0.6601 | 0.4759 | 898.91M | -17.98% |
May 10, 2022 | 0.6285 | 0.6020 | 0.6991 | 0.5859 | 677.27M | 4.35% |
May 09, 2022 | 0.6023 | 0.7405 | 0.7535 | 0.5989 | 665.95M | -18.65% |
May 08, 2022 | 0.7404 | 0.7604 | 0.7653 | 0.7264 | 250.28M | -2.61% |
May 07, 2022 | 0.7602 | 0.7832 | 0.7857 | 0.7471 | 185.57M | -2.93% |
May 06, 2022 | 0.7832 | 0.7887 | 0.7985 | 0.7635 | 337.24M | -0.70% |
May 05, 2022 | 0.7887 | 0.8990 | 0.9049 | 0.7817 | 478.60M | -12.27% |
May 04, 2022 | 0.8990 | 0.7709 | 0.8990 | 0.7678 | 348.29M | 16.62% |
May 03, 2022 | 0.7709 | 0.7809 | 0.7988 | 0.7606 | 136.00M | -1.29% |
May 02, 2022 | 0.7809 | 0.7895 | 0.7967 | 0.7647 | 191.14M | -1.05% |
May 01, 2022 | 0.7892 | 0.7565 | 0.7999 | 0.7463 | 199.11M | 4.33% |
Apr 30, 2022 | 0.7565 | 0.8047 | 0.8177 | 0.7372 | 194.81M | -5.98% |
Apr 29, 2022 | 0.8046 | 0.8433 | 0.8492 | 0.7909 | 192.68M | -4.58% |
Apr 28, 2022 | 0.8432 | 0.8401 | 0.8524 | 0.8265 | 185.74M | 0.37% |
Apr 27, 2022 | 0.8401 | 0.8261 | 0.8548 | 0.8200 | 211.19M | 1.70% |
Apr 26, 2022 | 0.8261 | 0.8973 | 0.9022 | 0.8172 | 242.77M | -7.95% |
Apr 25, 2022 | 0.8974 | 0.8859 | 0.9023 | 0.8276 | 243.77M | 1.30% |
Apr 24, 2022 | 0.8859 | 0.8862 | 0.8980 | 0.8781 | 76.04M | -0.03% |
Apr 23, 2022 | 0.8862 | 0.9059 | 0.9119 | 0.8826 | 54.97M | -2.18% |
Apr 22, 2022 | 0.9059 | 0.9099 | 0.9239 | 0.8927 | 126.91M | -0.43% |
Apr 21, 2022 | 0.9099 | 0.9368 | 0.9701 | 0.8946 | 154.00M | -2.88% |
Apr 20, 2022 | 0.9368 | 0.9521 | 0.9749 | 0.9311 | 137.10M | -1.68% |
Apr 19, 2022 | 0.9528 | 0.9370 | 0.9560 | 0.9270 | 113.87M | 1.70% |
Highest: 0.9749 | Lowest: 0.4029 | Difference: 0.5720 | Average: 0.7358 | Change %: -43.5292 |
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
I feel that this comment is:
Thank You!
Your report has been sent to our moderators for review