Market Cap $3.25T
1.4%
Volume 24h $224.63B
6.68%
BTC % 54.83%
-0.21%
ETH % 11.15%
1.34%
Coins
34.128
+6
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 |
|---|---|---|---|---|---|---|
| Jan-27 2026 | $0.360297 | $0.347893 | $0.362122 | $0.351862 | $481,944,594 | $12,985,131,420 |
| Jan-26 2026 | $0.352027 | $0.338685 | $0.356888 | $0.338685 | $496,862,765 | $12,687,066,273 |
| Jan-25 2026 | $0.338691 | $0.333412 | $0.359109 | $0.357948 | $538,348,795 | $12,206,443,271 |
| Jan-24 2026 | $0.358171 | $0.356874 | $0.361827 | $0.360062 | $209,381,824 | $12,908,527,677 |
| Jan-23 2026 | $0.360124 | $0.353443 | $0.368849 | $0.359036 | $444,631,107 | $12,977,164,831 |
| Jan-22 2026 | $0.358877 | $0.355789 | $0.368032 | $0.36575 | $430,564,724 | $12,932,229,556 |
| Jan-21 2026 | $0.365612 | $0.348193 | $0.372243 | $0.350586 | $706,818,383 | $13,174,919,141 |
| Jan-20 2026 | $0.350447 | $0.349957 | $0.370084 | $0.370084 | $747,693,058 | $12,628,459,642 |
| Jan-19 2026 | $0.370116 | $0.358198 | $0.372771 | $0.372771 | $990,224,086 | $13,337,226,530 |
| Jan-18 2026 | $0.375537 | $0.375537 | $0.398103 | $0.396785 | $412,576,544 | $13,504,732,731 |
| Jan-17 2026 | $0.396662 | $0.39368 | $0.403053 | $0.395932 | $343,096,804 | $14,264,416,405 |
| Jan-16 2026 | $0.39553 | $0.380831 | $0.397722 | $0.393461 | $560,981,347 | $14,223,701,119 |
| Jan-15 2026 | $0.393477 | $0.390124 | $0.414191 | $0.414191 | $706,166,313 | $14,149,876,217 |
| Jan-14 2026 | $0.414618 | $0.410639 | $0.426528 | $0.422033 | $807,877,745 | $14,910,125,189 |
| Jan-13 2026 | $0.421446 | $0.384921 | $0.425522 | $0.38578 | $799,467,592 | $15,154,236,769 |