Market Cap $2.64T
1.73%
Volume 24h $137.88B
-16.24%
BTC % 58.13%
0.01%
ETH % 9.66%
0.93%
Coins
34.665
+2
Exchanges
875
Last update
36 Seconds ago
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 3,157 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.245876 | $0.237167 | $0.249942 | $0.242287 | $506,391,353 | $8,904,389,935 |
| May-22 2026 | $0.242421 | $0.24176 | $0.253973 | $0.250477 | $484,228,680 | $8,779,296,148 |
| May-21 2026 | $0.250259 | $0.246249 | $0.252961 | $0.248939 | $438,963,585 | $9,063,123,101 |
| May-20 2026 | $0.249 | $0.24698 | $0.250809 | $0.248013 | $358,236,888 | $9,017,560,140 |
| May-19 2026 | $0.248217 | $0.247556 | $0.2527 | $0.251532 | $321,271,805 | $8,989,185,336 |
| May-18 2026 | $0.251354 | $0.24663 | $0.252517 | $0.25171 | $470,711,622 | $9,101,874,854 |
| May-17 2026 | $0.251875 | $0.248451 | $0.257733 | $0.255031 | $316,840,035 | $9,120,763,311 |
| May-16 2026 | $0.255041 | $0.252715 | $0.262044 | $0.261357 | $323,935,708 | $9,235,386,079 |
| May-15 2026 | $0.261487 | $0.257723 | $0.272448 | $0.270427 | $451,445,385 | $9,468,807,809 |
| May-14 2026 | $0.270151 | $0.262706 | $0.279835 | $0.264747 | $514,394,474 | $9,782,540,953 |
| May-13 2026 | $0.264658 | $0.262314 | $0.277259 | $0.271072 | $504,848,933 | $9,580,915,749 |
| May-12 2026 | $0.270909 | $0.267478 | $0.281587 | $0.2803 | $468,775,768 | $9,807,182,380 |
| May-11 2026 | $0.280533 | $0.275156 | $0.282899 | $0.28238 | $491,338,886 | $10,155,596,744 |
| May-10 2026 | $0.2825 | $0.268824 | $0.288184 | $0.270834 | $621,326,706 | $10,226,800,524 |
| May-09 2026 | $0.270791 | $0.269914 | $0.278054 | $0.273402 | $327,964,086 | $9,802,920,147 |