Market Cap $3.32T
-0.72%
Volume 24h $179.14B
-23.79%
BTC % 54.47%
0.05%
ETH % 11.23%
-0.35%
Coins
34.005
+24
Exchanges
885
Last update
41 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 |
|---|---|---|---|---|---|---|
| Jan-09 2026 | $0.39068 | $0.3891 | $0.403204 | $0.395595 | $514,855,640 | $14,047,967,181 |
| Jan-08 2026 | $0.395661 | $0.385887 | $0.403568 | $0.401834 | $636,575,437 | $14,224,502,150 |
| Jan-07 2026 | $0.401894 | $0.39912 | $0.421513 | $0.419313 | $594,703,414 | $14,448,599,672 |
| Jan-06 2026 | $0.419685 | $0.402595 | $0.435408 | $0.421531 | $967,058,683 | $15,088,214,949 |
| Jan-05 2026 | $0.421923 | $0.395747 | $0.424421 | $0.40085 | $905,479,600 | $15,168,650,441 |
| Jan-04 2026 | $0.400091 | $0.389202 | $0.404297 | $0.389202 | $646,307,408 | $14,383,790,197 |
| Jan-03 2026 | $0.389371 | $0.383714 | $0.398287 | $0.394897 | $547,098,717 | $13,995,290,102 |
| Jan-02 2026 | $0.393607 | $0.354963 | $0.39563 | $0.356229 | $968,608,206 | $14,147,543,721 |
| Jan-01 2026 | $0.356197 | $0.331808 | $0.358806 | $0.332966 | $531,744,293 | $12,802,911,971 |
| Dec-31 2025 | $0.332807 | $0.330389 | $0.352911 | $0.350939 | $621,686,472 | $11,962,182,306 |
| Dec-30 2025 | $0.351126 | $0.349116 | $0.355507 | $0.352882 | $491,765,403 | $12,620,643,809 |
| Dec-29 2025 | $0.352917 | $0.3506 | $0.38244 | $0.368467 | $773,015,048 | $12,681,227,335 |
| Dec-28 2025 | $0.368527 | $0.36231 | $0.37471 | $0.369858 | $459,893,819 | $13,242,136,159 |
| Dec-27 2025 | $0.369524 | $0.349017 | $0.369524 | $0.349446 | $380,004,812 | $13,277,989,130 |
| Dec-26 2025 | $0.349582 | $0.342062 | $0.357171 | $0.343319 | $547,600,780 | $12,561,408,121 |