Market Cap $4.23T
1.61%
Volume 24h $506.28B
-0.31%
BTC % 54.5%
-0.66%
ETH % 12.17%
1.15%
Coins
33.409
+7
Exchanges
885
Last update
18 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-12 2025 | $0.70148 | $0.621933 | $0.707359 | $0.632073 | $1,599,686,488 | $25,137,196,302 |
| Oct-11 2025 | $0.632142 | $0.615083 | $0.681941 | $0.635091 | $2,703,054,560 | $22,652,528,852 |
| Oct-10 2025 | $0.634835 | $0.356853 | $0.822571 | $0.815655 | $4,203,182,760 | $22,744,435,072 |
| Oct-09 2025 | $0.815641 | $0.798082 | $0.839099 | $0.839099 | $1,196,488,994 | $29,222,234,014 |
| Oct-08 2025 | $0.838939 | $0.812743 | $0.845332 | $0.820545 | $1,135,870,797 | $30,056,925,864 |
| Oct-07 2025 | $0.820834 | $0.820404 | $0.876893 | $0.871893 | $1,591,340,396 | $29,408,297,080 |
| Oct-06 2025 | $0.871814 | $0.834516 | $0.879709 | $0.837118 | $1,536,337,222 | $31,234,774,750 |
| Oct-05 2025 | $0.837354 | $0.83038 | $0.879788 | $0.839819 | $1,432,571,585 | $29,993,118,674 |
| Oct-04 2025 | $0.839921 | $0.834977 | $0.868498 | $0.866137 | $923,179,980 | $30,085,049,593 |
| Oct-03 2025 | $0.866318 | $0.850549 | $0.890288 | $0.870584 | $1,417,255,332 | $31,030,569,720 |
| Oct-02 2025 | $0.870301 | $0.839151 | $0.876877 | $0.850663 | $1,417,667,752 | $31,173,243,691 |
| Oct-01 2025 | $0.849824 | $0.798302 | $0.849824 | $0.807578 | $1,379,948,396 | $30,439,778,205 |
| Sep-30 2025 | $0.807202 | $0.78055 | $0.811983 | $0.806598 | $1,095,173,989 | $28,908,945,538 |
| Sep-29 2025 | $0.806792 | $0.789974 | $0.814694 | $0.808475 | $1,048,602,865 | $28,894,241,338 |
| Sep-28 2025 | $0.808121 | $0.766032 | $0.811228 | $0.781629 | $744,872,895 | $28,941,850,516 |