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

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

Historical and market price analysis of Cardano (ADA), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2847 days, from day 10-02-2017.