Market Cap $2.52T
2.28%
Volume 24h $251.31B
24.27%
BTC % 54.25%
0.81%
ETH % 9.6%
0.2%
Coins
34.297
+7
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Mar-02 2026 | $0.276843 | $0.269399 | $0.287361 | $0.273473 | $623,168,019 | $9,988,204,731 |
| Mar-01 2026 | $0.27358 | $0.269681 | $0.290752 | $0.281873 | $593,823,798 | $9,870,481,215 |
| Feb-28 2026 | $0.281614 | $0.260175 | $0.282722 | $0.277499 | $728,039,641 | $10,160,343,285 |
| Feb-27 2026 | $0.27762 | $0.274808 | $0.295522 | $0.286996 | $502,932,086 | $10,014,928,359 |
| Feb-26 2026 | $0.286971 | $0.283076 | $0.300382 | $0.297055 | $676,669,964 | $10,352,256,016 |
| Feb-25 2026 | $0.296665 | $0.258223 | $0.312225 | $0.258674 | $1,082,297,825 | $10,701,955,557 |
| Feb-24 2026 | $0.25876 | $0.254756 | $0.264259 | $0.262479 | $376,723,203 | $9,334,544,553 |
| Feb-23 2026 | $0.262254 | $0.258687 | $0.274287 | $0.271418 | $475,338,089 | $9,460,613,697 |
| Feb-22 2026 | $0.271383 | $0.269306 | $0.279896 | $0.279896 | $246,018,344 | $9,788,749,135 |
| Feb-21 2026 | $0.280022 | $0.279504 | $0.285962 | $0.28494 | $255,703,999 | $10,100,372,345 |
| Feb-20 2026 | $0.284906 | $0.270525 | $0.292715 | $0.272654 | $505,182,730 | $10,276,535,891 |
| Feb-19 2026 | $0.27253 | $0.268316 | $0.276664 | $0.27345 | $357,033,337 | $9,830,114,937 |
| Feb-18 2026 | $0.273584 | $0.272681 | $0.286729 | $0.28101 | $357,622,116 | $9,868,155,271 |
| Feb-17 2026 | $0.280966 | $0.277893 | $0.289275 | $0.285828 | $375,377,238 | $10,133,368,931 |
| Feb-16 2026 | $0.285497 | $0.277931 | $0.288174 | $0.281664 | $382,494,768 | $10,296,793,158 |