Market Cap $3.29T
-0.15%
Volume 24h $187.65B
-8.72%
BTC % 54.56%
-0.2%
ETH % 11.53%
1.12%
Coins
33.810
+3
Exchanges
885
Last update
43 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-14 2025 | $0.396608 | $0.395164 | $0.411113 | $0.410771 | $534,328,492 | $14,242,337,814 |
| Dec-13 2025 | $0.411051 | $0.407588 | $0.415426 | $0.409301 | $336,878,162 | $14,760,993,673 |
| Dec-12 2025 | $0.409133 | $0.404469 | $0.428566 | $0.425439 | $753,337,748 | $14,692,105,534 |
| Dec-11 2025 | $0.425332 | $0.411088 | $0.454019 | $0.453735 | $1,224,545,761 | $15,273,833,648 |
| Dec-10 2025 | $0.453651 | $0.453651 | $0.473746 | $0.470004 | $1,065,522,511 | $16,290,759,002 |
| Dec-09 2025 | $0.470075 | $0.424714 | $0.4828 | $0.4324 | $1,369,128,211 | $16,877,000,480 |
| Dec-08 2025 | $0.431847 | $0.415965 | $0.439895 | $0.416671 | $627,570,756 | $15,504,482,116 |
| 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 |