Market Cap $3.36T
2.43%
Volume 24h $240.41B
37.14%
BTC % 54.74%
0.23%
ETH % 11.39%
1.49%
Coins
33.770
+3
Exchanges
885
Last update
15 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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.416833 | $0.407629 | $0.434048 | $0.413913 | $609,158,162 | $14,965,441,035 |
| Dec-06 2025 | $0.413924 | $0.410426 | $0.420815 | $0.415543 | $326,295,638 | $14,861,025,103 |
| Dec-05 2025 | $0.416143 | $0.410754 | $0.442081 | $0.439558 | $590,552,408 | $14,940,672,281 |
| Dec-04 2025 | $0.439493 | $0.436266 | $0.453989 | $0.450816 | $642,485,619 | $15,777,235,064 |
| Dec-03 2025 | $0.450818 | $0.428751 | $0.453038 | $0.434052 | $818,012,212 | $16,183,785,978 |
| Dec-02 2025 | $0.434003 | $0.385721 | $0.437989 | $0.385721 | $837,134,818 | $15,580,154,562 |
| Dec-01 2025 | $0.385727 | $0.372008 | $0.415173 | $0.415173 | $965,812,556 | $13,847,106,842 |
| Nov-30 2025 | $0.415893 | $0.414465 | $0.426868 | $0.415122 | $397,706,532 | $14,930,019,284 |
| Nov-29 2025 | $0.415421 | $0.413475 | $0.42122 | $0.420261 | $379,225,569 | $14,911,126,151 |
| Nov-28 2025 | $0.420247 | $0.41632 | $0.43524 | $0.433512 | $624,461,129 | $15,084,325,534 |
| Nov-27 2025 | $0.4337 | $0.427251 | $0.438441 | $0.435709 | $482,078,196 | $15,567,220,902 |
| Nov-26 2025 | $0.435602 | $0.411826 | $0.436454 | $0.421956 | $582,371,816 | $15,635,495,742 |
| Nov-25 2025 | $0.421605 | $0.406339 | $0.428507 | $0.427701 | $652,789,916 | $15,133,087,024 |
| Nov-24 2025 | $0.427842 | $0.405097 | $0.43353 | $0.408335 | $814,509,902 | $15,355,158,573 |
| Nov-23 2025 | $0.408526 | $0.402095 | $0.417223 | $0.404588 | $646,355,323 | $14,661,896,799 |