Cardano (ADA) 2023 年價格歷史

In 2023, Cardano opened at $0.2458 and closed the year at $0.5940, a change of +141.66%. The highest price was $0.6800 and the lowest $0.2200.

日期	開盤	最高	最低	收盤	漲跌	成交量	市值
Dec 31, 2023	$0.6010	$0.6100	$0.5800	$0.5940	1.16%	$62,557,066	—
Dec 30, 2023	$0.6082	$0.6133	$0.5929	$0.6011	1.17%	$58,088,553	—
Dec 29, 2023	$0.6158	$0.6258	$0.5908	$0.6083	1.22%	$118,972,507	—
Dec 28, 2023	$0.6334	$0.6769	$0.6100	$0.6158	2.78%	$205,948,966	—
Dec 27, 2023	$0.6087	$0.6430	$0.5839	$0.6334	4.06%	$141,756,657	—
Dec 26, 2023	$0.6240	$0.6279	$0.5601	$0.6087	2.45%	$133,916,166	—
Dec 25, 2023	$0.5919	$0.6350	$0.5890	$0.6242	5.46%	$100,302,709	—
Dec 24, 2023	$0.6130	$0.6286	$0.5850	$0.5919	3.44%	$132,896,668	—
Dec 23, 2023	$0.6225	$0.6231	$0.5964	$0.6130	1.53%	$76,532,802	—
Dec 22, 2023	$0.6352	$0.6513	$0.6052	$0.6226	1.98%	$134,495,990	—
Dec 21, 2023	$0.5893	$0.6397	$0.5818	$0.6351	7.77%	$137,818,977	—
Dec 20, 2023	$0.5760	$0.6100	$0.5686	$0.5894	2.33%	$117,695,307	—
Dec 19, 2023	$0.6020	$0.6173	$0.5661	$0.5761	4.30%	$117,888,096	—
Dec 18, 2023	$0.5805	$0.6032	$0.5435	$0.6021	3.72%	$116,740,137	—
Dec 17, 2023	$0.6078	$0.6182	$0.5772	$0.5804	4.51%	$79,541,096	—
Dec 16, 2023	$0.6004	$0.6258	$0.5865	$0.6078	1.23%	$93,165,781	—
Dec 15, 2023	$0.6433	$0.6541	$0.5998	$0.6004	6.67%	$150,971,687	—
Dec 14, 2023	$0.6677	$0.6800	$0.6100	$0.6433	3.65%	$223,926,365	—
Dec 13, 2023	$0.5784	$0.6788	$0.5419	$0.6675	15.40%	$301,799,580	—
Dec 12, 2023	$0.5507	$0.6075	$0.5506	$0.5784	5.03%	$202,207,308	—
Dec 11, 2023	$0.5947	$0.5984	$0.5106	$0.5507	7.40%	$221,900,781	—
Dec 10, 2023	$0.5791	$0.6167	$0.5694	$0.5948	2.71%	$182,506,294	—
Dec 9, 2023	$0.5455	$0.6474	$0.5441	$0.5791	6.16%	$430,440,055	—
Dec 8, 2023	$0.4555	$0.5719	$0.4519	$0.5454	19.74%	$268,831,873	—
Dec 7, 2023	$0.4431	$0.4599	$0.4312	$0.4555	2.80%	$80,570,511	—
Dec 6, 2023	$0.4258	$0.4550	$0.4162	$0.4429	4.02%	$118,328,355	—
Dec 5, 2023	$0.4069	$0.4260	$0.3969	$0.4257	4.62%	$63,266,846	—
Dec 4, 2023	$0.3948	$0.4150	$0.3911	$0.4068	3.04%	$71,595,208	—
Dec 3, 2023	$0.3976	$0.4030	$0.3878	$0.3949	0.68%	$36,255,493	—
Dec 2, 2023	$0.3844	$0.3980	$0.3827	$0.3976	3.43%	$26,791,837	—
Dec 1, 2023	$0.3760	$0.3855	$0.3736	$0.3844	2.23%	$21,463,527	—
Nov 30, 2023	$0.3817	$0.3829	$0.3719	$0.3759	1.52%	$22,527,229	—
Nov 29, 2023	$0.3857	$0.3892	$0.3775	$0.3816	1.06%	$26,203,000	—
Nov 28, 2023	$0.3778	$0.3883	$0.3693	$0.3858	2.12%	$30,056,630	—
Nov 27, 2023	$0.3874	$0.3922	$0.3712	$0.3777	2.50%	$26,862,849	—
Nov 26, 2023	$0.3942	$0.3956	$0.3782	$0.3873	1.75%	$25,032,106	—
Nov 25, 2023	$0.3862	$0.3959	$0.3845	$0.3941	2.05%	$20,428,193	—
Nov 24, 2023	$0.3872	$0.3977	$0.3836	$0.3862	0.26%	$42,555,097	—
Nov 23, 2023	$0.3805	$0.3874	$0.3760	$0.3873	1.79%	$26,044,261	—
Nov 22, 2023	$0.3566	$0.3874	$0.3553	$0.3805	6.70%	$34,925,608	—
Nov 21, 2023	$0.3803	$0.3899	$0.3551	$0.3566	6.23%	$63,056,688	—
Nov 20, 2023	$0.3840	$0.3994	$0.3780	$0.3804	0.94%	$51,637,254	—
Nov 19, 2023	$0.3771	$0.3857	$0.3687	$0.3840	1.83%	$38,387,971	—
Nov 18, 2023	$0.3671	$0.3777	$0.3488	$0.3772	2.75%	$40,864,280	—
Nov 17, 2023	$0.3707	$0.3783	$0.3527	$0.3671	0.97%	$52,290,392	—
Nov 16, 2023	$0.3787	$0.4095	$0.3585	$0.3706	2.14%	$118,437,307	—
Nov 15, 2023	$0.3579	$0.3794	$0.3534	$0.3788	5.84%	$47,114,590	—
Nov 14, 2023	$0.3568	$0.3719	$0.3400	$0.3579	0.31%	$58,129,604	—
Nov 13, 2023	$0.3835	$0.3885	$0.3529	$0.3568	6.96%	$64,114,558	—
Nov 12, 2023	$0.3844	$0.3914	$0.3705	$0.3834	0.26%	$50,376,129	—
Nov 11, 2023	$0.3860	$0.3951	$0.3694	$0.3844	0.41%	$75,793,641	—
Nov 10, 2023	$0.3685	$0.3886	$0.3626	$0.3859	4.72%	$71,607,868	—
Nov 9, 2023	$0.3577	$0.3864	$0.3417	$0.3684	2.99%	$101,472,915	—
Nov 8, 2023	$0.3512	$0.3603	$0.3486	$0.3577	1.85%	$40,448,415	—
Nov 7, 2023	$0.3624	$0.3655	$0.3335	$0.3512	3.09%	$71,696,679	—
Nov 6, 2023	$0.3419	$0.3757	$0.3373	$0.3624	6.00%	$64,189,614	—
Nov 5, 2023	$0.3278	$0.3500	$0.3260	$0.3419	4.30%	$44,191,001	—
Nov 4, 2023	$0.3291	$0.3306	$0.3208	$0.3278	0.40%	$20,667,224	—
Nov 3, 2023	$0.3231	$0.3296	$0.3114	$0.3292	1.89%	$42,962,238	—
Nov 2, 2023	$0.3072	$0.3295	$0.2981	$0.3230	5.14%	$63,495,342	—
Nov 1, 2023	$0.2929	$0.3087	$0.2839	$0.3071	4.85%	$42,526,447	—
Oct 31, 2023	$0.3031	$0.3046	$0.2845	$0.2930	3.33%	$34,276,011	—
Oct 30, 2023	$0.2955	$0.3031	$0.2920	$0.3031	2.57%	$26,501,988	—
Oct 29, 2023	$0.2909	$0.2986	$0.2881	$0.2954	1.55%	$13,386,458	—
Oct 28, 2023	$0.2893	$0.2975	$0.2887	$0.2909	0.55%	$12,659,989	—
Oct 27, 2023	$0.2871	$0.2926	$0.2806	$0.2893	0.77%	$16,908,770	—
Oct 26, 2023	$0.2809	$0.2980	$0.2800	$0.2872	2.24%	$36,497,979	—
Oct 25, 2023	$0.2793	$0.2900	$0.2762	$0.2808	0.54%	$28,401,732	—
Oct 24, 2023	$0.2808	$0.2939	$0.2733	$0.2792	0.57%	$48,362,854	—
Oct 23, 2023	$0.2640	$0.2813	$0.2616	$0.2807	6.33%	$37,265,646	—
Oct 22, 2023	$0.2587	$0.2644	$0.2553	$0.2639	2.01%	$15,331,213	—
Oct 21, 2023	$0.2513	$0.2628	$0.2495	$0.2586	2.90%	$19,151,226	—
Oct 20, 2023	$0.2470	$0.2532	$0.2454	$0.2512	1.70%	$17,244,264	—
Oct 19, 2023	$0.2430	$0.2470	$0.2394	$0.2469	1.60%	$11,567,426	—
Oct 18, 2023	$0.2464	$0.2483	$0.2422	$0.2430	1.38%	$8,739,210	—
Oct 17, 2023	$0.2514	$0.2519	$0.2446	$0.2463	2.03%	$11,130,767	—
Oct 16, 2023	$0.2474	$0.2600	$0.2472	$0.2513	1.58%	$22,544,236	—
Oct 15, 2023	$0.2470	$0.2484	$0.2454	$0.2473	0.12%	$5,754,167	—
Oct 14, 2023	$0.2459	$0.2478	$0.2449	$0.2470	0.45%	$4,819,071	—
Oct 13, 2023	$0.2461	$0.2498	$0.2449	$0.2458	0.12%	$8,767,684	—
Oct 12, 2023	$0.2481	$0.2482	$0.2422	$0.2460	0.85%	$8,577,260	—
Oct 11, 2023	$0.2491	$0.2496	$0.2447	$0.2481	0.40%	$19,437,709	—
Oct 10, 2023	$0.2513	$0.2538	$0.2466	$0.2490	0.92%	$16,077,434	—
Oct 9, 2023	$0.2564	$0.2586	$0.2488	$0.2513	1.99%	$19,027,306	—
Oct 8, 2023	$0.2588	$0.2591	$0.2553	$0.2563	0.97%	$6,852,076	—
Oct 7, 2023	$0.2646	$0.2657	$0.2563	$0.2587	2.23%	$13,517,019	—
Oct 6, 2023	$0.2603	$0.2670	$0.2602	$0.2646	1.65%	$11,506,618	—
Oct 5, 2023	$0.2590	$0.2640	$0.2566	$0.2602	0.46%	$12,901,773	—
Oct 4, 2023	$0.2609	$0.2614	$0.2525	$0.2589	0.77%	$16,318,547	—
Oct 3, 2023	$0.2591	$0.2646	$0.2574	$0.2610	0.73%	$15,284,376	—
Oct 2, 2023	$0.2659	$0.2696	$0.2574	$0.2591	2.56%	$24,190,910	—
Oct 1, 2023	$0.2540	$0.2679	$0.2537	$0.2659	4.69%	$20,563,305	—
Sep 30, 2023	$0.2494	$0.2548	$0.2489	$0.2540	1.84%	$10,454,836	—
Sep 29, 2023	$0.2490	$0.2559	$0.2476	$0.2494	0.16%	$22,192,737	—
Sep 28, 2023	$0.2447	$0.2508	$0.2433	$0.2489	1.72%	$12,293,502	—
Sep 27, 2023	$0.2455	$0.2484	$0.2426	$0.2446	0.37%	$9,594,039	—
Sep 26, 2023	$0.2459	$0.2479	$0.2430	$0.2455	0.16%	$6,961,328	—
Sep 25, 2023	$0.2428	$0.2463	$0.2404	$0.2459	1.28%	$9,575,587	—
Sep 24, 2023	$0.2460	$0.2463	$0.2416	$0.2427	1.34%	$6,758,618	—
Sep 23, 2023	$0.2450	$0.2468	$0.2436	$0.2461	0.45%	$6,290,455	—
Sep 22, 2023	$0.2450	$0.2465	$0.2427	$0.2449	0.04%	$18,094,000	—
Sep 21, 2023	$0.2517	$0.2531	$0.2448	$0.2449	2.70%	$14,500,251	—
Sep 20, 2023	$0.2548	$0.2565	$0.2500	$0.2517	1.22%	$13,452,749	—
Sep 19, 2023	$0.2515	$0.2580	$0.2506	$0.2548	1.31%	$13,501,382	—
Sep 18, 2023	$0.2471	$0.2560	$0.2441	$0.2516	1.82%	$18,069,148	—
Sep 17, 2023	$0.2503	$0.2513	$0.2443	$0.2471	1.28%	$10,457,169	—
Sep 16, 2023	$0.2506	$0.2539	$0.2483	$0.2503	0.12%	$8,720,799	—
Sep 15, 2023	$0.2514	$0.2552	$0.2451	$0.2505	0.36%	$17,149,210	—
Sep 14, 2023	$0.2487	$0.2527	$0.2465	$0.2513	1.05%	$12,314,791	—
Sep 13, 2023	$0.2455	$0.2500	$0.2434	$0.2487	1.30%	$10,407,448	—
Sep 12, 2023	$0.2421	$0.2527	$0.2408	$0.2455	1.40%	$13,842,656	—
Sep 11, 2023	$0.2491	$0.2496	$0.2367	$0.2421	2.81%	$18,098,505	—
Sep 10, 2023	$0.2534	$0.2534	$0.2423	$0.2490	1.74%	$20,482,461	—
Sep 9, 2023	$0.2544	$0.2558	$0.2531	$0.2533	0.43%	$4,609,125	—
Sep 8, 2023	$0.2580	$0.2597	$0.2527	$0.2544	1.40%	$13,963,618	—
Sep 7, 2023	$0.2577	$0.2596	$0.2531	$0.2579	0.08%	$16,414,030	—
Sep 6, 2023	$0.2578	$0.2612	$0.2521	$0.2577	0.04%	$14,806,130	—
Sep 5, 2023	$0.2562	$0.2589	$0.2538	$0.2578	0.62%	$10,497,859	—
Sep 4, 2023	$0.2559	$0.2600	$0.2532	$0.2561	0.08%	$10,432,482	—
Sep 3, 2023	$0.2562	$0.2569	$0.2531	$0.2559	0.12%	$8,425,678	—
Sep 2, 2023	$0.2551	$0.2574	$0.2536	$0.2562	0.43%	$5,596,043	—
Sep 1, 2023	$0.2554	$0.2588	$0.2514	$0.2551	0.12%	$16,013,532	—
Aug 31, 2023	$0.2655	$0.2667	$0.2492	$0.2554	3.80%	$24,018,199	—
Aug 30, 2023	$0.2726	$0.2730	$0.2605	$0.2654	2.64%	$27,084,077	—
Aug 29, 2023	$0.2676	$0.2802	$0.2602	$0.2726	1.87%	$40,096,615	—
Aug 28, 2023	$0.2635	$0.2679	$0.2576	$0.2676	1.56%	$14,456,704	—
Aug 27, 2023	$0.2610	$0.2653	$0.2600	$0.2634	0.92%	$13,079,889	—
Aug 26, 2023	$0.2612	$0.2618	$0.2576	$0.2610	0.08%	$12,265,243	—
Aug 25, 2023	$0.2659	$0.2712	$0.2591	$0.2612	1.77%	$29,857,230	—
Aug 24, 2023	$0.2681	$0.2714	$0.2622	$0.2659	0.82%	$13,251,878	—
Aug 23, 2023	$0.2587	$0.2700	$0.2580	$0.2681	3.63%	$18,433,534	—
Aug 22, 2023	$0.2629	$0.2633	$0.2500	$0.2588	1.56%	$20,885,981	—
Aug 21, 2023	$0.2703	$0.2725	$0.2586	$0.2628	2.77%	$15,921,417	—
Aug 20, 2023	$0.2688	$0.2732	$0.2647	$0.2703	0.56%	$10,668,305	—
Aug 19, 2023	$0.2640	$0.2698	$0.2603	$0.2688	1.82%	$14,691,829	—
Aug 18, 2023	$0.2552	$0.2674	$0.2547	$0.2640	3.45%	$33,280,865	—
Aug 17, 2023	$0.2748	$0.2785	$0.2380	$0.2553	7.10%	$48,128,960	—
Aug 16, 2023	$0.2820	$0.2829	$0.2654	$0.2747	2.59%	$30,705,537	—
Aug 15, 2023	$0.2906	$0.2911	$0.2741	$0.2820	2.96%	$19,331,728	—
Aug 14, 2023	$0.2895	$0.2927	$0.2872	$0.2906	0.38%	$11,594,996	—
Aug 13, 2023	$0.2920	$0.2936	$0.2868	$0.2894	0.89%	$14,453,459	—
Aug 12, 2023	$0.2934	$0.2946	$0.2907	$0.2919	0.51%	$10,487,794	—
Aug 11, 2023	$0.2965	$0.2976	$0.2924	$0.2933	1.08%	$8,969,704	—
Aug 10, 2023	$0.3014	$0.3018	$0.2960	$0.2965	1.63%	$15,025,467	—
Aug 9, 2023	$0.2974	$0.3023	$0.2960	$0.3013	1.31%	$16,649,441	—
Aug 8, 2023	$0.2910	$0.3026	$0.2896	$0.2974	2.20%	$28,978,431	—
Aug 7, 2023	$0.2922	$0.2961	$0.2818	$0.2910	0.41%	$20,072,390	—
Aug 6, 2023	$0.2938	$0.2958	$0.2906	$0.2923	0.51%	$8,260,366	—
Aug 5, 2023	$0.2936	$0.2942	$0.2901	$0.2938	0.07%	$8,746,362	—
Aug 4, 2023	$0.2923	$0.2972	$0.2902	$0.2935	0.41%	$15,083,647	—
Aug 3, 2023	$0.2993	$0.3014	$0.2888	$0.2922	2.37%	$29,426,967	—
Aug 2, 2023	$0.3103	$0.3120	$0.2974	$0.2993	3.54%	$20,742,162	—
Aug 1, 2023	$0.3070	$0.3106	$0.2948	$0.3103	1.07%	$26,655,041	—
Jul 31, 2023	$0.3157	$0.3190	$0.3063	$0.3070	2.76%	$21,885,769	—
Jul 30, 2023	$0.3129	$0.3181	$0.3052	$0.3156	0.86%	$19,019,254	—
Jul 29, 2023	$0.3099	$0.3144	$0.3087	$0.3130	1.00%	$18,101,421	—
Jul 28, 2023	$0.3078	$0.3134	$0.3062	$0.3099	0.68%	$14,456,071	—
Jul 27, 2023	$0.3069	$0.3135	$0.3053	$0.3077	0.26%	$18,072,668	—
Jul 26, 2023	$0.3037	$0.3107	$0.3003	$0.3069	1.05%	$27,638,974	—
Jul 25, 2023	$0.3051	$0.3078	$0.3014	$0.3037	0.46%	$18,854,918	—
Jul 24, 2023	$0.3172	$0.3190	$0.3000	$0.3053	3.75%	$30,785,579	—
Jul 23, 2023	$0.3100	$0.3191	$0.3071	$0.3171	2.29%	$15,886,650	—
Jul 22, 2023	$0.3128	$0.3149	$0.3062	$0.3100	0.90%	$18,200,728	—
Jul 21, 2023	$0.3161	$0.3184	$0.3103	$0.3127	1.08%	$22,086,144	—
Jul 20, 2023	$0.3226	$0.3332	$0.3130	$0.3161	2.01%	$54,084,128	—
Jul 19, 2023	$0.3094	$0.3260	$0.3069	$0.3226	4.27%	$68,393,901	—
Jul 18, 2023	$0.3117	$0.3140	$0.2996	$0.3095	0.71%	$46,421,052	—
Jul 17, 2023	$0.3145	$0.3197	$0.3055	$0.3118	0.86%	$37,965,690	—
Jul 16, 2023	$0.3261	$0.3278	$0.3120	$0.3146	3.53%	$42,621,410	—
Jul 15, 2023	$0.3278	$0.3376	$0.3240	$0.3260	0.55%	$28,894,128	—
Jul 14, 2023	$0.3567	$0.3793	$0.3160	$0.3277	8.13%	$120,197,260	—
Jul 13, 2023	$0.2890	$0.3673	$0.2857	$0.3567	23.43%	$167,895,017	—
Jul 12, 2023	$0.2927	$0.2954	$0.2848	$0.2890	1.26%	$22,726,563	—
Jul 11, 2023	$0.2878	$0.2941	$0.2874	$0.2927	1.70%	$28,634,879	—
Jul 10, 2023	$0.2843	$0.2927	$0.2781	$0.2878	1.23%	$34,884,996	—
Jul 9, 2023	$0.2907	$0.2918	$0.2830	$0.2844	2.17%	$27,283,600	—
Jul 8, 2023	$0.2844	$0.2931	$0.2817	$0.2907	2.22%	$30,472,901	—
Jul 7, 2023	$0.2783	$0.2855	$0.2761	$0.2844	2.19%	$28,250,332	—
Jul 6, 2023	$0.2839	$0.2937	$0.2761	$0.2784	1.94%	$41,146,491	—
Jul 5, 2023	$0.2924	$0.2963	$0.2797	$0.2839	2.91%	$30,561,806	—
Jul 4, 2023	$0.2966	$0.3016	$0.2890	$0.2924	1.42%	$31,743,269	—
Jul 3, 2023	$0.2916	$0.2993	$0.2902	$0.2967	1.75%	$21,066,348	—
Jul 2, 2023	$0.2924	$0.2939	$0.2853	$0.2916	0.27%	$21,651,819	—
Jul 1, 2023	$0.2870	$0.2938	$0.2812	$0.2924	1.88%	$25,425,789	—
Jun 30, 2023	$0.2753	$0.2997	$0.2672	$0.2869	4.21%	$77,751,808	—
Jun 29, 2023	$0.2669	$0.2782	$0.2664	$0.2752	3.11%	$24,102,791	—
Jun 28, 2023	$0.2868	$0.2869	$0.2599	$0.2669	6.94%	$38,471,888	—
Jun 27, 2023	$0.2806	$0.2897	$0.2775	$0.2867	2.17%	$23,876,780	—
Jun 26, 2023	$0.2920	$0.2923	$0.2766	$0.2805	3.94%	$26,288,181	—
Jun 25, 2023	$0.2893	$0.3050	$0.2885	$0.2921	0.97%	$30,533,826	—
Jun 24, 2023	$0.2967	$0.2975	$0.2843	$0.2892	2.53%	$25,791,929	—
Jun 23, 2023	$0.2899	$0.3028	$0.2867	$0.2966	2.31%	$34,652,339	—
Jun 22, 2023	$0.2861	$0.3049	$0.2856	$0.2899	1.33%	$49,597,813	—
Jun 21, 2023	$0.2706	$0.2890	$0.2687	$0.2862	5.76%	$53,238,622	—
Jun 20, 2023	$0.2634	$0.2707	$0.2522	$0.2705	2.70%	$28,605,792	—
Jun 19, 2023	$0.2610	$0.2638	$0.2571	$0.2634	0.92%	$18,466,634	—
Jun 18, 2023	$0.2667	$0.2691	$0.2588	$0.2610	2.14%	$17,290,956	—
Jun 17, 2023	$0.2633	$0.2737	$0.2607	$0.2667	1.29%	$23,620,614	—
Jun 16, 2023	$0.2621	$0.2675	$0.2535	$0.2632	0.42%	$23,341,640	—
Jun 15, 2023	$0.2634	$0.2660	$0.2525	$0.2620	0.53%	$36,528,254	—
Jun 14, 2023	$0.2752	$0.2773	$0.2560	$0.2633	4.32%	$35,866,653	—
Jun 13, 2023	$0.2747	$0.2896	$0.2684	$0.2752	0.18%	$43,627,398	—
Jun 12, 2023	$0.2719	$0.2865	$0.2648	$0.2748	1.07%	$61,566,191	—
Jun 11, 2023	$0.2748	$0.2800	$0.2590	$0.2720	1.02%	$70,331,340	—
Jun 10, 2023	$0.2951	$0.2953	$0.2200	$0.2747	6.91%	$192,537,302	—
Jun 9, 2023	$0.3229	$0.3240	$0.2902	$0.2951	8.61%	$75,999,928	—
Jun 8, 2023	$0.3223	$0.3308	$0.3198	$0.3228	0.16%	$34,039,414	—
Jun 7, 2023	$0.3530	$0.3531	$0.3177	$0.3223	8.70%	$50,060,807	—
Jun 6, 2023	$0.3514	$0.3569	$0.3365	$0.3531	0.48%	$31,691,123	—
Jun 5, 2023	$0.3773	$0.3791	$0.3467	$0.3514	6.86%	$40,532,828	—
Jun 4, 2023	$0.3760	$0.3819	$0.3748	$0.3773	0.35%	$15,769,199	—
Jun 3, 2023	$0.3782	$0.3782	$0.3729	$0.3759	0.61%	$10,428,014	—
Jun 2, 2023	$0.3644	$0.3794	$0.3619	$0.3782	3.79%	$26,820,488	—
Jun 1, 2023	$0.3744	$0.3758	$0.3608	$0.3644	2.67%	$34,050,283	—
May 31, 2023	$0.3779	$0.3807	$0.3700	$0.3744	0.93%	$22,479,759	—
May 30, 2023	$0.3786	$0.3834	$0.3744	$0.3779	0.18%	$26,559,947	—
May 29, 2023	$0.3828	$0.3863	$0.3756	$0.3786	1.10%	$25,360,137	—
May 28, 2023	$0.3667	$0.3846	$0.3661	$0.3828	4.39%	$30,072,567	—
May 27, 2023	$0.3626	$0.3674	$0.3606	$0.3667	1.13%	$10,968,226	—
May 26, 2023	$0.3582	$0.3669	$0.3535	$0.3626	1.23%	$20,503,821	—
May 25, 2023	$0.3639	$0.3648	$0.3550	$0.3581	1.59%	$17,962,960	—
May 24, 2023	$0.3704	$0.3706	$0.3602	$0.3638	1.78%	$21,005,340	—
May 23, 2023	$0.3679	$0.3757	$0.3657	$0.3704	0.68%	$17,721,618	—
May 22, 2023	$0.3602	$0.3741	$0.3560	$0.3679	2.14%	$22,915,553	—
May 21, 2023	$0.3663	$0.3676	$0.3566	$0.3602	1.67%	$14,203,581	—
May 20, 2023	$0.3681	$0.3683	$0.3628	$0.3662	0.52%	$16,072,962	—
May 19, 2023	$0.3713	$0.3730	$0.3658	$0.3681	0.86%	$14,305,210	—
May 18, 2023	$0.3755	$0.3803	$0.3658	$0.3714	1.09%	$30,126,680	—
May 17, 2023	$0.3683	$0.3807	$0.3645	$0.3755	1.95%	$35,176,313	—
May 16, 2023	$0.3669	$0.3704	$0.3613	$0.3682	0.35%	$24,234,881	—
May 15, 2023	$0.3710	$0.3758	$0.3657	$0.3669	1.11%	$25,610,900	—
May 14, 2023	$0.3646	$0.3730	$0.3627	$0.3711	1.78%	$15,434,291	—
May 13, 2023	$0.3705	$0.3710	$0.3622	$0.3646	1.59%	$17,018,723	—
May 12, 2023	$0.3598	$0.3710	$0.3533	$0.3705	2.97%	$39,703,103	—
May 11, 2023	$0.3693	$0.3696	$0.3485	$0.3598	2.57%	$35,250,818	—
May 10, 2023	$0.3633	$0.3729	$0.3543	$0.3693	1.65%	$55,186,058	—
May 9, 2023	$0.3653	$0.3705	$0.3599	$0.3633	0.55%	$28,441,383	—
May 8, 2023	$0.3760	$0.3796	$0.3531	$0.3653	2.85%	$50,541,987	—
May 7, 2023	$0.3787	$0.3833	$0.3737	$0.3760	0.71%	$20,673,687	—
May 6, 2023	$0.3941	$0.3968	$0.3735	$0.3787	3.91%	$32,711,487	—
May 5, 2023	$0.3873	$0.3970	$0.3812	$0.3942	1.78%	$30,381,794	—
May 4, 2023	$0.3941	$0.3964	$0.3849	$0.3873	1.73%	$22,301,265	—
May 3, 2023	$0.3917	$0.3965	$0.3784	$0.3940	0.59%	$39,437,481	—
May 2, 2023	$0.3867	$0.3947	$0.3816	$0.3916	1.27%	$24,069,913	—
May 1, 2023	$0.3957	$0.3979	$0.3801	$0.3868	2.25%	$38,438,942	—
Apr 30, 2023	$0.4025	$0.4150	$0.3944	$0.3956	1.71%	$30,508,534	—
Apr 29, 2023	$0.4044	$0.4077	$0.3991	$0.4024	0.49%	$17,087,613	—
Apr 28, 2023	$0.4100	$0.4116	$0.3965	$0.4043	1.39%	$30,952,183	—
Apr 27, 2023	$0.4014	$0.4186	$0.4008	$0.4101	2.17%	$63,156,410	—
Apr 26, 2023	$0.3944	$0.4193	$0.3778	$0.4014	1.77%	$76,023,107	—
Apr 25, 2023	$0.3836	$0.3954	$0.3761	$0.3945	2.84%	$37,317,903	—
Apr 24, 2023	$0.3887	$0.3975	$0.3800	$0.3835	1.34%	$40,438,674	—
Apr 23, 2023	$0.3956	$0.3956	$0.3800	$0.3886	1.77%	$31,840,004	—
Apr 22, 2023	$0.3823	$0.3989	$0.3810	$0.3956	3.48%	$33,930,442	—
Apr 21, 2023	$0.4008	$0.4071	$0.3789	$0.3824	4.59%	$62,797,907	—
Apr 20, 2023	$0.4163	$0.4221	$0.3934	$0.4007	3.75%	$65,800,196	—
Apr 19, 2023	$0.4435	$0.4435	$0.4071	$0.4163	6.13%	$81,355,682	—
Apr 18, 2023	$0.4341	$0.4480	$0.4277	$0.4435	2.17%	$43,791,494	—
Apr 17, 2023	$0.4512	$0.4515	$0.4310	$0.4341	3.79%	$63,560,562	—
Apr 16, 2023	$0.4521	$0.4579	$0.4421	$0.4513	0.18%	$52,630,951	—
Apr 15, 2023	$0.4381	$0.4617	$0.4311	$0.4522	3.22%	$80,246,325	—
Apr 14, 2023	$0.4251	$0.4440	$0.4228	$0.4381	3.06%	$102,313,257	—
Apr 13, 2023	$0.4047	$0.4288	$0.3989	$0.4251	5.04%	$71,977,775	—
Apr 12, 2023	$0.4015	$0.4075	$0.3886	$0.4047	0.80%	$55,419,430	—
Apr 11, 2023	$0.3971	$0.4130	$0.3940	$0.4014	1.08%	$58,079,382	—
Apr 10, 2023	$0.3893	$0.3977	$0.3847	$0.3971	2.00%	$29,784,631	—
Apr 9, 2023	$0.3852	$0.3930	$0.3840	$0.3894	1.09%	$20,096,180	—
Apr 8, 2023	$0.3835	$0.3905	$0.3804	$0.3853	0.47%	$23,773,387	—
Apr 7, 2023	$0.3829	$0.3851	$0.3756	$0.3835	0.16%	$19,101,845	—
Apr 6, 2023	$0.3922	$0.3923	$0.3763	$0.3829	2.37%	$34,923,643	—
Apr 5, 2023	$0.3895	$0.4000	$0.3868	$0.3923	0.72%	$36,615,220	—
Apr 4, 2023	$0.3872	$0.4000	$0.3843	$0.3894	0.57%	$47,532,379	—
Apr 3, 2023	$0.3816	$0.4050	$0.3708	$0.3872	1.47%	$91,409,070	—
Apr 2, 2023	$0.3920	$0.3928	$0.3756	$0.3815	2.68%	$39,260,959	—
Apr 1, 2023	$0.3989	$0.4031	$0.3880	$0.3919	1.75%	$50,718,103	—
Mar 31, 2023	$0.3761	$0.4093	$0.3743	$0.3989	6.06%	$99,047,877	—
Mar 30, 2023	$0.3811	$0.3876	$0.3697	$0.3761	1.31%	$55,535,091	—
Mar 29, 2023	$0.3681	$0.3900	$0.3666	$0.3811	3.53%	$72,629,635	—
Mar 28, 2023	$0.3456	$0.3703	$0.3427	$0.3681	6.51%	$47,519,006	—
Mar 27, 2023	$0.3558	$0.3572	$0.3366	$0.3455	2.89%	$44,183,728	—
Mar 26, 2023	$0.3513	$0.3614	$0.3487	$0.3557	1.25%	$32,651,502	—
Mar 25, 2023	$0.3597	$0.3628	$0.3486	$0.3514	2.31%	$29,770,936	—
Mar 24, 2023	$0.3716	$0.3725	$0.3552	$0.3596	3.23%	$40,641,701	—
Mar 23, 2023	$0.3597	$0.3853	$0.3535	$0.3715	3.28%	$68,780,307	—
Mar 22, 2023	$0.3695	$0.3868	$0.3489	$0.3596	2.68%	$127,050,524	—
Mar 21, 2023	$0.3321	$0.3870	$0.3291	$0.3696	11.29%	$103,396,920	—
Mar 20, 2023	$0.3448	$0.3461	$0.3305	$0.3321	3.68%	$42,174,812	—
Mar 19, 2023	$0.3370	$0.3525	$0.3367	$0.3448	2.31%	$32,148,684	—
Mar 18, 2023	$0.3494	$0.3572	$0.3350	$0.3371	3.52%	$55,729,702	—
Mar 17, 2023	$0.3249	$0.3502	$0.3212	$0.3494	7.54%	$57,685,329	—
Mar 16, 2023	$0.3240	$0.3290	$0.3171	$0.3249	0.28%	$48,063,579	—
Mar 15, 2023	$0.3429	$0.3464	$0.3157	$0.3241	5.48%	$87,303,479	—
Mar 14, 2023	$0.3434	$0.3677	$0.3363	$0.3429	0.15%	$85,285,425	—
Mar 13, 2023	$0.3298	$0.3517	$0.3274	$0.3433	4.09%	$98,641,344	—
Mar 12, 2023	$0.3051	$0.3311	$0.3013	$0.3298	8.10%	$46,331,509	—
Mar 11, 2023	$0.3149	$0.3228	$0.3013	$0.3051	3.11%	$54,030,316	—
Mar 10, 2023	$0.3102	$0.3182	$0.2976	$0.3149	1.52%	$56,788,936	—
Mar 9, 2023	$0.3175	$0.3223	$0.3012	$0.3101	2.33%	$59,701,622	—
Mar 8, 2023	$0.3305	$0.3328	$0.3133	$0.3175	3.93%	$35,628,788	—
Mar 7, 2023	$0.3306	$0.3348	$0.3209	$0.3306	0.00%	$32,593,724	—
Mar 6, 2023	$0.3370	$0.3387	$0.3291	$0.3305	1.93%	$24,278,532	—
Mar 5, 2023	$0.3366	$0.3430	$0.3346	$0.3370	0.12%	$18,030,471	—
Mar 4, 2023	$0.3431	$0.3448	$0.3303	$0.3366	1.89%	$19,063,926	—
Mar 3, 2023	$0.3505	$0.3509	$0.3212	$0.3431	2.11%	$54,562,646	—
Mar 2, 2023	$0.3601	$0.3615	$0.3445	$0.3504	2.69%	$28,749,147	—
Mar 1, 2023	$0.3518	$0.3644	$0.3493	$0.3601	2.36%	$24,311,805	—
Feb 28, 2023	$0.3647	$0.3680	$0.3485	$0.3517	3.56%	$27,548,862	—
Feb 27, 2023	$0.3690	$0.3702	$0.3576	$0.3647	1.17%	$25,990,075	—
Feb 26, 2023	$0.3621	$0.3704	$0.3577	$0.3691	1.93%	$22,631,806	—
Feb 25, 2023	$0.3657	$0.3677	$0.3512	$0.3620	1.01%	$33,675,461	—
Feb 24, 2023	$0.3824	$0.3852	$0.3580	$0.3658	4.34%	$50,738,364	—
Feb 23, 2023	$0.3889	$0.3949	$0.3794	$0.3824	1.67%	$31,463,532	—
Feb 22, 2023	$0.3926	$0.3929	$0.3769	$0.3888	0.97%	$47,282,478	—
Feb 21, 2023	$0.4037	$0.4059	$0.3855	$0.3925	2.77%	$47,413,673	—
Feb 20, 2023	$0.3994	$0.4098	$0.3893	$0.4038	1.10%	$47,218,476	—
Feb 19, 2023	$0.4060	$0.4122	$0.3968	$0.3995	1.60%	$39,725,312	—
Feb 18, 2023	$0.4033	$0.4184	$0.3976	$0.4060	0.67%	$36,365,358	—
Feb 17, 2023	$0.3874	$0.4098	$0.3854	$0.4033	4.10%	$49,269,938	—
Feb 16, 2023	$0.4190	$0.4213	$0.3862	$0.3874	7.54%	$70,700,360	—
Feb 15, 2023	$0.3868	$0.4200	$0.3819	$0.4190	8.32%	$59,778,979	—
Feb 14, 2023	$0.3593	$0.3931	$0.3545	$0.3867	7.63%	$58,628,401	—
Feb 13, 2023	$0.3641	$0.3657	$0.3450	$0.3593	1.32%	$40,573,134	—
Feb 12, 2023	$0.3685	$0.3738	$0.3596	$0.3641	1.19%	$21,128,708	—
Feb 11, 2023	$0.3580	$0.3702	$0.3567	$0.3684	2.91%	$20,214,835	—
Feb 10, 2023	$0.3622	$0.3656	$0.3534	$0.3581	1.13%	$37,588,836	—
Feb 9, 2023	$0.3942	$0.3957	$0.3543	$0.3622	8.12%	$57,086,937	—
Feb 8, 2023	$0.3989	$0.4035	$0.3853	$0.3942	1.18%	$36,786,727	—
Feb 7, 2023	$0.3823	$0.3998	$0.3814	$0.3989	4.34%	$41,771,566	—
Feb 6, 2023	$0.3923	$0.4033	$0.3795	$0.3823	2.55%	$43,173,104	—
Feb 5, 2023	$0.3993	$0.4019	$0.3821	$0.3923	1.75%	$40,964,680	—
Feb 4, 2023	$0.4037	$0.4055	$0.3975	$0.3994	1.07%	$28,001,934	—
Feb 3, 2023	$0.3981	$0.4070	$0.3944	$0.4038	1.43%	$45,021,086	—
Feb 2, 2023	$0.3970	$0.4136	$0.3921	$0.3981	0.28%	$72,380,820	—
Feb 1, 2023	$0.3902	$0.4018	$0.3710	$0.3970	1.74%	$62,784,020	—
Jan 31, 2023	$0.3725	$0.3998	$0.3681	$0.3902	4.75%	$59,967,795	—
Jan 30, 2023	$0.3976	$0.3982	$0.3652	$0.3725	6.31%	$51,134,971	—
Jan 29, 2023	$0.3818	$0.3991	$0.3768	$0.3975	4.11%	$40,157,768	—
Jan 28, 2023	$0.3898	$0.3980	$0.3780	$0.3819	2.03%	$46,208,585	—
Jan 27, 2023	$0.3796	$0.3910	$0.3678	$0.3898	2.69%	$42,795,612	—
Jan 26, 2023	$0.3733	$0.3892	$0.3711	$0.3796	1.69%	$57,639,691	—
Jan 25, 2023	$0.3588	$0.3797	$0.3469	$0.3732	4.01%	$45,186,532	—
Jan 24, 2023	$0.3750	$0.3830	$0.3552	$0.3587	4.35%	$41,728,217	—
Jan 23, 2023	$0.3764	$0.3836	$0.3687	$0.3750	0.37%	$63,438,245	—
Jan 22, 2023	$0.3686	$0.3872	$0.3629	$0.3764	2.12%	$77,558,381	—
Jan 21, 2023	$0.3651	$0.3807	$0.3569	$0.3687	0.99%	$84,320,416	—
Jan 20, 2023	$0.3380	$0.3657	$0.3336	$0.3652	8.05%	$45,603,265	—
Jan 19, 2023	$0.3264	$0.3430	$0.3255	$0.3379	3.52%	$26,780,825	—
Jan 18, 2023	$0.3455	$0.3555	$0.3237	$0.3264	5.53%	$57,705,260	—
Jan 17, 2023	$0.3505	$0.3576	$0.3430	$0.3455	1.43%	$35,648,563	—
Jan 16, 2023	$0.3508	$0.3640	$0.3376	$0.3504	0.11%	$55,154,485	—
Jan 15, 2023	$0.3526	$0.3539	$0.3385	$0.3507	0.54%	$46,120,701	—
Jan 14, 2023	$0.3455	$0.3697	$0.3320	$0.3525	2.03%	$102,311,534	—
Jan 13, 2023	$0.3293	$0.3509	$0.3237	$0.3456	4.95%	$50,290,559	—
Jan 12, 2023	$0.3230	$0.3351	$0.3154	$0.3293	1.95%	$80,984,073	—
Jan 11, 2023	$0.3222	$0.3235	$0.3075	$0.3230	0.25%	$45,390,643	—
Jan 10, 2023	$0.3168	$0.3253	$0.3063	$0.3222	1.70%	$58,443,335	—
Jan 9, 2023	$0.2975	$0.3460	$0.2955	$0.3168	6.49%	$130,535,884	—
Jan 8, 2023	$0.2768	$0.2990	$0.2742	$0.2974	7.44%	$56,211,407	—
Jan 7, 2023	$0.2785	$0.2806	$0.2723	$0.2768	0.61%	$20,043,247	—
Jan 6, 2023	$0.2692	$0.2798	$0.2671	$0.2786	3.49%	$46,709,201	—
Jan 5, 2023	$0.2678	$0.2713	$0.2633	$0.2692	0.52%	$21,875,836	—
Jan 4, 2023	$0.2529	$0.2708	$0.2518	$0.2678	5.89%	$39,307,216	—
Jan 3, 2023	$0.2538	$0.2555	$0.2502	$0.2529	0.35%	$18,118,088	—
Jan 2, 2023	$0.2499	$0.2565	$0.2466	$0.2538	1.56%	$19,077,666	—
Jan 1, 2023	$0.2458	$0.2500	$0.2434	$0.2499	1.67%	$12,195,301	—

關於 Cardano 歷史數據

This page lists daily Cardano (ADA) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.