Market Cap $3.52T
0.49%
Volume 24h $212.36B
33.82%
BTC % 60.63%
-0.62%
ETH % 8.56%
1.86%
Coins
32.269
+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 |
|---|---|---|---|---|---|---|
| Jun-29 2025 | $0.578085 | $0.55583 | $0.582025 | $0.565671 | $583,426,280 | $20,450,443,735 |
| Jun-28 2025 | $0.565696 | $0.556198 | $0.568024 | $0.558798 | $368,639,849 | $20,012,180,652 |
| Jun-27 2025 | $0.558767 | $0.546081 | $0.561349 | $0.554332 | $494,464,871 | $19,764,750,275 |
| Jun-26 2025 | $0.553995 | $0.551732 | $0.580551 | $0.567237 | $602,789,786 | $19,595,946,548 |
| Jun-25 2025 | $0.567099 | $0.564525 | $0.589808 | $0.58762 | $621,030,690 | $20,059,462,936 |
| Jun-24 2025 | $0.587351 | $0.577626 | $0.593162 | $0.583038 | $798,668,130 | $20,775,822,021 |
| Jun-23 2025 | $0.583275 | $0.531478 | $0.584624 | $0.541484 | $1,040,285,762 | $20,631,629,318 |
| Jun-22 2025 | $0.541005 | $0.513274 | $0.562506 | $0.556281 | $1,168,250,598 | $19,132,459,469 |
| Jun-21 2025 | $0.554321 | $0.548148 | $0.587139 | $0.577534 | $686,354,524 | $19,603,410,427 |
| Jun-20 2025 | $0.577264 | $0.563761 | $0.605527 | $0.602411 | $758,958,578 | $20,414,778,942 |
| Jun-19 2025 | $0.602127 | $0.591408 | $0.610665 | $0.604189 | $472,917,745 | $21,294,026,656 |
| Jun-18 2025 | $0.60345 | $0.590083 | $0.620705 | $0.609977 | $721,275,360 | $21,340,824,535 |
| Jun-17 2025 | $0.610449 | $0.601981 | $0.641893 | $0.629832 | $716,747,559 | $21,583,389,992 |
| Jun-16 2025 | $0.631432 | $0.626211 | $0.656682 | $0.633581 | $676,555,071 | $22,325,269,344 |
| Jun-15 2025 | $0.633849 | $0.621969 | $0.635611 | $0.624967 | $353,272,482 | $22,410,710,687 |