Market Cap $2.15T
-2.72%
Volume 24h $68.30B
31.78%
BTC % 58.1171%
-0.52%
ETH % 9.96092%
-0.09%
Coins
34.665
Exchanges
204
Live
Cardano (ADA) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Cardano (ADA) in USD Dollar. This table shows 3,207 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-12 2026 | $0.162 | $0.1615 | $0.1664 | $0.1656 | $31,148,574 | $5,908,864,756 |
| Jul-11 2026 | $0.1663 | $0.1662 | $0.1726 | $0.1668 | $41,722,499 | $6,065,704,994 |
| Jul-10 2026 | $0.1665 | $0.1656 | $0.1695 | $0.1666 | $47,375,801 | $6,072,999,889 |
| Jul-09 2026 | $0.1666 | $0.1653 | $0.17 | $0.1671 | $42,071,019 | $6,076,647,336 |
| Jul-08 2026 | $0.1666 | $0.165 | $0.1759 | $0.1749 | $49,886,605 | $6,073,123,369 |
| Jul-07 2026 | $0.1746 | $0.1742 | $0.1848 | $0.1842 | $48,201,936 | $6,364,749,941 |
| Jul-06 2026 | $0.1843 | $0.1783 | $0.1904 | $0.1895 | $106,829,613 | $6,718,347,160 |
| Jul-05 2026 | $0.1896 | $0.1858 | $0.1935 | $0.1921 | $125,941,810 | $6,911,549,764 |
| Jul-04 2026 | $0.1921 | $0.1753 | $0.1999 | $0.1797 | $169,805,179 | $7,002,683,068 |
| Jul-03 2026 | $0.1798 | $0.1611 | $0.1829 | $0.1615 | $154,419,078 | $6,544,677,120 |
| Jul-02 2026 | $0.1622 | $0.1528 | $0.1622 | $0.1539 | $98,228,236 | $5,904,041,317 |
| Jul-01 2026 | $0.1545 | $0.1434 | $0.1576 | $0.1444 | $127,657,723 | $5,623,763,154 |
| Jun-30 2026 | $0.1444 | $0.1422 | $0.1459 | $0.1458 | $72,973,492 | $5,256,125,562 |
| Jun-29 2026 | $0.146 | $0.1421 | $0.1485 | $0.1438 | $71,756,924 | $5,314,365,181 |
| Jun-28 2026 | $0.144 | $0.142036 | $0.1461 | $0.1453 | $58,223,740 | $5,239,291,516 |