Market Cap $3.18T
0.24%
Volume 24h $104.20B
7.66%
BTC % 54.94%
-0.21%
ETH % 11.14%
0.09%
Coins
33.868
+1
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 |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $0.369524 | $0.349017 | $0.369524 | $0.349446 | $380,004,812 | $13,277,989,130 |
| Dec-26 2025 | $0.349582 | $0.342062 | $0.357171 | $0.343319 | $547,600,780 | $12,561,408,121 |
| Dec-25 2025 | $0.343209 | $0.342687 | $0.360781 | $0.35641 | $521,631,491 | $12,332,408,579 |
| Dec-24 2025 | $0.35641 | $0.353146 | $0.364237 | $0.362856 | $417,793,003 | $12,804,368,365 |
| Dec-23 2025 | $0.362856 | $0.356558 | $0.373107 | $0.370782 | $459,627,145 | $13,035,960,578 |
| Dec-22 2025 | $0.370796 | $0.363458 | $0.380267 | $0.3662 | $607,098,165 | $13,321,216,641 |
| Dec-21 2025 | $0.365888 | $0.358403 | $0.373857 | $0.372956 | $453,368,969 | $13,144,883,159 |
| Dec-20 2025 | $0.373074 | $0.372279 | $0.379919 | $0.376497 | $301,376,536 | $13,403,044,038 |
| Dec-19 2025 | $0.376636 | $0.347514 | $0.379288 | $0.351306 | $611,833,115 | $13,529,206,453 |
| Dec-18 2025 | $0.351393 | $0.348041 | $0.377673 | $0.3669 | $753,377,899 | $12,622,440,241 |
| Dec-17 2025 | $0.366466 | $0.365394 | $0.398602 | $0.385714 | $687,102,915 | $13,163,884,488 |
| Dec-16 2025 | $0.385704 | $0.380204 | $0.39034 | $0.388092 | $555,929,615 | $13,854,931,832 |
| Dec-15 2025 | $0.387816 | $0.379781 | $0.405936 | $0.39748 | $668,355,914 | $13,930,813,892 |
| Dec-14 2025 | $0.396608 | $0.395164 | $0.411113 | $0.410771 | $534,328,492 | $14,242,337,814 |
| Dec-13 2025 | $0.411051 | $0.407588 | $0.415426 | $0.409301 | $336,878,162 | $14,760,993,673 |