Market Cap $3.83T
4.13%
Volume 24h $336.08B
23.81%
BTC % 55.36%
-0.05%
ETH % 11.36%
1.14%
Coins
33.635
+8
Exchanges
885
Last update
34 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 |
|---|---|---|---|---|---|---|
| Nov-09 2025 | $0.57863 | $0.54961 | $0.583472 | $0.568441 | $714,136,869 | $20,753,326,642 |
| Nov-08 2025 | $0.568393 | $0.55507 | $0.591421 | $0.576161 | $784,469,164 | $20,386,147,484 |
| Nov-07 2025 | $0.576015 | $0.521319 | $0.585498 | $0.531453 | $1,278,485,477 | $20,659,542,782 |
| Nov-06 2025 | $0.530961 | $0.519004 | $0.545385 | $0.545385 | $872,064,297 | $19,043,598,529 |
| Nov-05 2025 | $0.546196 | $0.497734 | $0.548531 | $0.5214 | $1,137,203,431 | $19,590,033,416 |
| Nov-04 2025 | $0.522039 | $0.494424 | $0.562294 | $0.552253 | $1,868,562,943 | $18,720,616,098 |
| Nov-03 2025 | $0.552307 | $0.541607 | $0.610906 | $0.610334 | $1,542,270,537 | $19,806,043,752 |
| Nov-02 2025 | $0.610791 | $0.594876 | $0.618036 | $0.61233 | $566,990,964 | $21,903,325,563 |
| Nov-01 2025 | $0.612201 | $0.604952 | $0.616514 | $0.609041 | $496,102,908 | $21,953,891,997 |
| Oct-31 2025 | $0.609164 | $0.600513 | $0.618997 | $0.601153 | $869,785,976 | $21,844,996,204 |
| Oct-30 2025 | $0.60115 | $0.589061 | $0.647593 | $0.640211 | $1,228,514,788 | $21,553,923,509 |
| Oct-29 2025 | $0.640161 | $0.634268 | $0.656217 | $0.645684 | $1,145,954,584 | $22,952,653,558 |
| Oct-28 2025 | $0.646259 | $0.640327 | $0.673969 | $0.666781 | $1,559,874,688 | $23,171,298,960 |
| Oct-27 2025 | $0.667353 | $0.665251 | $0.691659 | $0.681089 | $909,396,932 | $23,927,589,355 |
| Oct-26 2025 | $0.681019 | $0.647542 | $0.684141 | $0.654349 | $788,231,052 | $24,417,591,886 |