Market Cap $2.79T
1.14%
Volume 24h $302.09B
12.98%
BTC % 55.86%
0.94%
ETH % 10.14%
-0.09%
Coins
34.517
+5
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-22 2026 | $0.24856 | $0.24856 | $0.256574 | $0.249836 | $478,814,218 | $8,993,341,656 |
| Apr-21 2026 | $0.249652 | $0.244467 | $0.251483 | $0.248232 | $426,779,608 | $9,032,865,496 |
| Apr-20 2026 | $0.248286 | $0.242538 | $0.251212 | $0.242538 | $507,917,359 | $8,983,436,441 |
| Apr-19 2026 | $0.242525 | $0.2415 | $0.250566 | $0.249293 | $558,943,066 | $8,775,005,583 |
| Apr-18 2026 | $0.249498 | $0.247885 | $0.259314 | $0.258798 | $424,901,598 | $9,023,544,041 |
| Apr-17 2026 | $0.258864 | $0.252404 | $0.267385 | $0.259375 | $713,936,059 | $9,362,255,346 |
| Apr-16 2026 | $0.259245 | $0.244567 | $0.260296 | $0.246123 | $733,269,165 | $9,376,058,767 |
| Apr-15 2026 | $0.245914 | $0.238438 | $0.249857 | $0.239754 | $471,474,130 | $8,893,900,650 |
| Apr-14 2026 | $0.239668 | $0.2393 | $0.248735 | $0.248735 | $519,869,550 | $8,668,010,426 |
| Apr-13 2026 | $0.248591 | $0.236203 | $0.248615 | $0.236203 | $534,047,240 | $8,977,565,621 |
| Apr-12 2026 | $0.236271 | $0.235796 | $0.250366 | $0.249586 | $571,064,165 | $8,532,651,597 |
| Apr-11 2026 | $0.249661 | $0.24744 | $0.255037 | $0.254237 | $482,937,735 | $9,016,221,251 |
| Apr-10 2026 | $0.25426 | $0.250094 | $0.258495 | $0.254047 | $421,396,108 | $9,182,283,989 |
| Apr-09 2026 | $0.253821 | $0.248132 | $0.259284 | $0.250574 | $370,447,027 | $9,162,067,868 |
| Apr-08 2026 | $0.25071 | $0.250326 | $0.263785 | $0.263641 | $517,566,999 | $9,049,772,558 |