CRYPTO:ADAUSD
Cardano Cryptocurrency Price (Quote)
$0.447
-0.0157 (-3.40%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.425 | $0.594 | Friday, 10th May 2024 ADAUSD stock ended at $0.447. This is 3.40% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.00% from a day low at $0.443 to a day high of $0.470. |
| 90 days | $0.425 | $0.799 | |
| 52 weeks | $0.216 | $0.799 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $0.463 | $0.470 | $0.443 | $0.447 | 313 269 568 |
| May 09, 2024 | $0.441 | $0.469 | $0.436 | $0.462 | 62 830 714 |
| May 08, 2024 | $0.441 | $0.470 | $0.436 | $0.462 | 485 612 384 |
| May 07, 2024 | $0.458 | $0.476 | $0.451 | $0.460 | 43 267 576 |
| May 06, 2024 | $0.458 | $0.476 | $0.452 | $0.460 | 346 657 344 |
| May 05, 2024 | $0.467 | $0.476 | $0.465 | $0.470 | 23 544 151 |
| May 04, 2024 | $0.468 | $0.477 | $0.465 | $0.470 | 260 239 040 |
| May 03, 2024 | $0.450 | $0.463 | $0.439 | $0.454 | 38 152 004 |
| May 02, 2024 | $0.450 | $0.464 | $0.438 | $0.454 | 373 084 032 |
| May 01, 2024 | $0.457 | $0.463 | $0.425 | $0.438 | 49 513 368 |
| Apr 30, 2024 | $0.457 | $0.464 | $0.425 | $0.437 | 393 341 760 |
| Apr 29, 2024 | $0.468 | $0.479 | $0.466 | $0.469 | 24 587 184 |
| Apr 28, 2024 | $0.467 | $0.479 | $0.466 | $0.469 | 233 998 752 |
| Apr 27, 2024 | $0.471 | $0.479 | $0.461 | $0.467 | 34 696 730 |
| Apr 26, 2024 | $0.471 | $0.479 | $0.461 | $0.466 | 321 051 200 |
| Apr 25, 2024 | $0.500 | $0.511 | $0.472 | $0.478 | 67 145 371 |
| Apr 24, 2024 | $0.500 | $0.511 | $0.471 | $0.478 | 475 192 448 |
| Apr 23, 2024 | $0.499 | $0.521 | $0.495 | $0.518 | 49 165 495 |
| Apr 22, 2024 | $0.499 | $0.521 | $0.495 | $0.518 | 392 389 024 |
| Apr 21, 2024 | $0.468 | $0.508 | $0.464 | $0.504 | 82 481 686 |
| Apr 20, 2024 | $0.468 | $0.509 | $0.465 | $0.505 | 546 148 672 |
| Apr 19, 2024 | $0.444 | $0.461 | $0.434 | $0.452 | 55 079 636 |
| Apr 18, 2024 | $0.444 | $0.462 | $0.434 | $0.453 | 425 888 096 |
| Apr 17, 2024 | $0.461 | $0.478 | $0.439 | $0.449 | 69 877 395 |
| Apr 16, 2024 | $0.461 | $0.479 | $0.439 | $0.449 | 529 487 392 |
