Market Cap $3.86T
-2.64%
Volume 24h $257.56B
32.66%
BTC % 55.59%
0.46%
ETH % 11.68%
-1.11%
Coins
33.586
+3
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct-25 2025 | $0.654663 | $0.64906 | $0.658585 | $0.655945 | $469,372,495 | $23,470,159,242 |
| Oct-24 2025 | $0.65579 | $0.639723 | $0.65829 | $0.642925 | $838,419,413 | $23,510,563,198 |
| Oct-23 2025 | $0.642849 | $0.623339 | $0.652627 | $0.623947 | $786,265,376 | $23,046,603,040 |
| Oct-22 2025 | $0.624016 | $0.612539 | $0.645415 | $0.642876 | $1,083,402,065 | $22,371,418,462 |
| Oct-21 2025 | $0.642849 | $0.637953 | $0.684156 | $0.66288 | $1,195,512,563 | $23,046,597,947 |
| Oct-20 2025 | $0.66325 | $0.641095 | $0.67524 | $0.652938 | $1,048,326,206 | $23,771,674,424 |
| Oct-19 2025 | $0.652549 | $0.623958 | $0.664338 | $0.634593 | $874,038,329 | $23,388,138,071 |