Market Cap $4.09T
-0.33%
Volume 24h $491.12B
17%
BTC % 57.36%
-1.3%
ETH % 10.46%
2.48%
Coins
32.484
+12
Exchanges
885
Last update
1 minute ago
Cardano (ADA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-17 2025 | $0.823711 | $0.74282 | $0.836949 | $0.764685 | $2,647,535,949 | $29,155,553,238 |
| Jul-16 2025 | $0.764499 | $0.734396 | $0.783447 | $0.746502 | $1,535,392,040 | $27,059,713,779 |
| Jul-15 2025 | $0.746823 | $0.71207 | $0.748289 | $0.734521 | $1,523,030,830 | $26,434,063,938 |
| Jul-14 2025 | $0.734326 | $0.723896 | $0.765281 | $0.736905 | $1,794,877,371 | $25,991,735,784 |
| Jul-13 2025 | $0.737251 | $0.706176 | $0.753334 | $0.708437 | $1,559,998,665 | $26,095,265,368 |
| Jul-12 2025 | $0.708297 | $0.690284 | $0.73342 | $0.710327 | $1,327,152,134 | $25,065,355,682 |
| Jul-11 2025 | $0.710526 | $0.670061 | $0.768934 | $0.677032 | $2,869,891,976 | $25,144,244,315 |
| Jul-10 2025 | $0.676645 | $0.618195 | $0.678705 | $0.623646 | $1,172,708,375 | $23,945,249,308 |
| Jul-09 2025 | $0.623488 | $0.584558 | $0.626049 | $0.588285 | $1,024,072,721 | $22,064,151,623 |
| Jul-08 2025 | $0.588456 | $0.573746 | $0.591432 | $0.580538 | $545,880,559 | $20,824,399,406 |
| Jul-07 2025 | $0.580201 | $0.574834 | $0.592457 | $0.586112 | $603,708,614 | $20,529,866,334 |
| Jul-06 2025 | $0.586008 | $0.571505 | $0.591594 | $0.575837 | $412,178,050 | $20,735,355,402 |
| Jul-05 2025 | $0.575906 | $0.570718 | $0.582828 | $0.572653 | $316,449,028 | $20,377,891,177 |
| Jul-04 2025 | $0.572891 | $0.56437 | $0.602585 | $0.599539 | $588,008,206 | $20,271,215,634 |
| Jul-03 2025 | $0.599096 | $0.583353 | $0.610508 | $0.584725 | $780,066,134 | $21,198,474,059 |