Cryptocurrencies: 1258
Markets: 4430
USDT Markets: 926
Total Market Cap: 189.9 Bn USDT
24h Volume: 25.2 Bn USDT
BTC Dominance: 68.15%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Cardano (ADA) price and metrics

      View the end of month prices and price metrics for Cardano (ADA). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Cardano historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 4.6686E-6 4.9098E-6 4.618E-6 4.6845E-6 4.6686E-6 30374564.095277
      31 Aug 2018 1.450000005813E-5 1.4606666809414E-5 1.4169999910033E-5 1.4440000086324E-5 1.450000005813E-5 25973930
      31 Jul 2019 5.9606666666667E-6 6.2746666666667E-6 5.8966666666667E-6 6.1745E-6 5.9606666666667E-6 24671128.133374
      31 Jul 2018 1.8316666682949E-5 1.8800000058642E-5 1.7580000227705E-5 1.878000027015E-5 1.8316666682949E-5 50104834
      31 May 2019 1.04215E-5 1.0489833333333E-5 9.997E-6 1.022725E-5 1.04215E-5 64368222.443764
      31 May 2018 2.9766666557407E-5 3.0403333463861E-5 2.7756666289254E-5 2.8216666881538E-5 2.9766666557407E-5 73735351.333333
      31 Mar 2019 1.7038166666667E-5 1.7642833333333E-5 1.6944666666667E-5 1.742025E-5 1.7038166666667E-5 34924718.191042
      31 Mar 2018 2.2273333646202E-5 2.2776666810387E-5 2.085999949486E-5 2.1263333110255E-5 2.2273333646202E-5 67582962.666667
      31 Dec 2018 1.0965000001306E-5 1.1260000064794E-5 1.0842499932551E-5 1.1202499990759E-5 1.0965000001306E-5 26690530.75
      31 Dec 2017 5.1449998863973E-5 5.8339999668533E-5 4.9500000386615E-5 4.9840000428958E-5 5.1449998863973E-5 173490048
      31 Oct 2019 - - - 3.6754E-6 - 24963172.136619
      31 Oct 2018 1.1082500122939E-5 1.1139999742227E-5 1.0845000133486E-5 1.1057499932576E-5 1.1082500122939E-5 17439691.625
      31 Oct 2017 4.7399998948094E-6 4.9199998102267E-6 4.4899998101755E-6 4.6499999371008E-6 4.7399998948094E-6 240369088
      31 Jan 2019 1.1198000174772E-5 1.1576600081753E-5 1.1072199959017E-5 1.1440199887147E-5 1.1198000174772E-5 25402324.7125
      31 Jan 2018 4.9329999455949E-5 5.0540000302135E-5 4.7550000090268E-5 5.0455000746297E-5 4.9329999455949E-5 45110772
      30 Sep 2019 - - - 3.7572E-6 - 26353514.096701
      30 Sep 2018 1.283999995394E-5 1.3094999758323E-5 1.2664999985645E-5 1.2814999990951E-5 1.283999995394E-5 31261381.8125
      30 Jun 2019 7.5896666666667E-6 7.6331666666667E-6 7.3138333333333E-6 7.572E-6 7.5896666666667E-6 68637815.411205
      30 Jun 2018 2.1586666965353E-5 2.162333294109E-5 2.0259999776802E-5 2.0376666119167E-5 2.1586666965353E-5 50853959.333333
      30 Apr 2018 3.7366666219896E-5 3.8933333901999E-5 3.6030001259254E-5 3.8819999948222E-5 3.7366666219896E-5 73335198.666667
      30 Nov 2019 - - - 4.2278E-6 - 60522548.857781
      30 Nov 2018 9.7039999673143E-6 9.8660000730888E-6 9.4899998657638E-6 9.7579997600405E-6 9.7039999673143E-6 26494245.05
      30 Nov 2017 1.199500002258E-5 5.1000000439672E-5 9.0050002654607E-6 9.1000001702923E-6 1.199500002258E-5 533617048
      28 Feb 2018 2.9516667079103E-5 3.1336666628097E-5 2.9360000553424E-5 3.1103332730709E-5 2.9516667079103E-5 35862996
      Select from cryptocurrencies
        Available exchanges