Market Cap $2.73T
-2.84%
Volume 24h $226.73B
-51.92%
BTC % 55.08%
0.5%
ETH % 10.23%
-0.78%
Coins
34.500
+4
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 |
|---|---|---|---|---|---|---|
| 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 |
| Apr-07 2026 | $0.263783 | $0.240341 | $0.26554 | $0.245892 | $591,484,629 | $9,521,662,029 |
| Apr-06 2026 | $0.246087 | $0.245416 | $0.259094 | $0.252141 | $523,049,791 | $8,882,882,865 |
| Apr-05 2026 | $0.250428 | $0.240834 | $0.250567 | $0.247892 | $293,066,988 | $9,039,587,929 |
| Apr-04 2026 | $0.247949 | $0.243478 | $0.249081 | $0.246243 | $245,760,598 | $8,950,082,071 |