Market Cap $2.53T
0.15%
Volume 24h $168.34B
0.76%
BTC % 53.89%
-0.33%
ETH % 9.62%
1.87%
Coins
34.237
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Feb-17 2026 | $0.280966 | $0.277893 | $0.289275 | $0.285828 | $375,377,238 | $10,133,368,931 |
| Feb-16 2026 | $0.285497 | $0.277931 | $0.288174 | $0.281664 | $382,494,768 | $10,296,793,158 |
| Feb-15 2026 | $0.281785 | $0.277929 | $0.300696 | $0.295108 | $613,711,261 | $10,162,910,338 |
| Feb-14 2026 | $0.295266 | $0.272748 | $0.299735 | $0.272844 | $522,403,278 | $10,649,121,095 |
| Feb-13 2026 | $0.272702 | $0.25845 | $0.274031 | $0.264348 | $445,248,095 | $9,835,323,155 |
| Feb-12 2026 | $0.264218 | $0.255848 | $0.268959 | $0.255848 | $467,092,032 | $9,528,275,584 |
| Feb-11 2026 | $0.25555 | $0.251459 | $0.264375 | $0.261792 | $472,246,559 | $9,215,688,616 |
| Feb-10 2026 | $0.261683 | $0.260592 | $0.270172 | $0.269979 | $400,044,472 | $9,436,877,701 |
| Feb-09 2026 | $0.26971 | $0.259792 | $0.273201 | $0.270201 | $629,065,654 | $9,726,317,898 |
| Feb-08 2026 | $0.27026 | $0.267951 | $0.27521 | $0.272195 | $799,353,237 | $9,746,172,782 |
| Feb-07 2026 | $0.272359 | $0.266602 | $0.277726 | $0.276034 | $1,265,758,299 | $9,820,577,700 |
| Feb-06 2026 | $0.276232 | $0.226661 | $0.283539 | $0.244801 | $1,912,967,348 | $9,960,210,739 |
| Feb-05 2026 | $0.244881 | $0.244881 | $0.288148 | $0.285872 | $1,441,361,930 | $8,829,788,352 |
| Feb-04 2026 | $0.286306 | $0.280914 | $0.30179 | $0.29108 | $761,471,782 | $10,323,465,006 |
| Feb-03 2026 | $0.290796 | $0.282361 | $0.303551 | $0.298924 | $758,057,248 | $10,485,350,071 |