Market Cap $2.43T
4.03%
Volume 24h $150.31B
21.3%
BTC % 52.12%
-0.17%
ETH % 13.88%
0.5%
Coins
28.572
+4
Exchanges
885
Last update
40 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 |
|---|---|---|---|---|---|---|
| Aug-23 2024 | $0.391523 | $0.374223 | $0.392147 | $0.376546 | $360,714,335 | $14,076,048,622 |
| Aug-22 2024 | $0.376565 | $0.36475 | $0.37715 | $0.369098 | $253,437,325 | $13,538,293,652 |
| Aug-21 2024 | $0.369036 | $0.343596 | $0.377074 | $0.343614 | $370,201,878 | $13,267,655,130 |
| Aug-20 2024 | $0.343805 | $0.336327 | $0.347911 | $0.336886 | $232,686,653 | $12,358,730,606 |
| Aug-19 2024 | $0.336752 | $0.329041 | $0.337415 | $0.334735 | $205,965,110 | $12,104,043,850 |
| Aug-18 2024 | $0.334788 | $0.333904 | $0.339597 | $0.337296 | $147,619,374 | $12,033,366,670 |
| Aug-17 2024 | $0.336752 | $0.328544 | $0.338479 | $0.330328 | $164,570,601 | $12,103,984,870 |
| Aug-16 2024 | $0.330303 | $0.321033 | $0.344931 | $0.325068 | $333,562,727 | $11,872,190,888 |
| Aug-15 2024 | $0.325491 | $0.321496 | $0.341232 | $0.335523 | $243,305,833 | $11,697,536,278 |
| Aug-14 2024 | $0.335429 | $0.332557 | $0.344903 | $0.340056 | $206,674,005 | $12,053,554,404 |
| Aug-13 2024 | $0.340128 | $0.331996 | $0.344404 | $0.338928 | $208,502,896 | $12,222,377,829 |
| Aug-12 2024 | $0.338998 | $0.328099 | $0.34386 | $0.32826 | $276,146,893 | $12,181,747,060 |
| Aug-11 2024 | $0.328579 | $0.328047 | $0.356078 | $0.346286 | $203,273,866 | $11,807,370,640 |
| Aug-10 2024 | $0.346273 | $0.345308 | $0.351705 | $0.348506 | $155,212,547 | $12,441,336,214 |
| Aug-09 2024 | $0.348498 | $0.337601 | $0.353738 | $0.351438 | $275,841,206 | $12,520,054,106 |