Market Cap $2.78T
0.19%
Volume 24h $107.18B
-60.38%
BTC % 56.56%
-0.05%
ETH % 9.53%
-0.1%
Coins
34.639
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| May-16 2026 | $0.255041 | $0.252715 | $0.262044 | $0.261357 | $323,935,708 | $9,235,386,079 |
| May-15 2026 | $0.261487 | $0.257723 | $0.272448 | $0.270427 | $451,445,385 | $9,468,807,809 |
| May-14 2026 | $0.270151 | $0.262706 | $0.279835 | $0.264747 | $514,394,474 | $9,782,540,953 |
| May-13 2026 | $0.264658 | $0.262314 | $0.277259 | $0.271072 | $504,848,933 | $9,580,915,749 |
| May-12 2026 | $0.270909 | $0.267478 | $0.281587 | $0.2803 | $468,775,768 | $9,807,182,380 |
| May-11 2026 | $0.280533 | $0.275156 | $0.282899 | $0.28238 | $491,338,886 | $10,155,596,744 |
| May-10 2026 | $0.2825 | $0.268824 | $0.288184 | $0.270834 | $621,326,706 | $10,226,800,524 |
| May-09 2026 | $0.270791 | $0.269914 | $0.278054 | $0.273402 | $327,964,086 | $9,802,920,147 |
| May-08 2026 | $0.273239 | $0.260536 | $0.276961 | $0.262721 | $451,636,484 | $9,889,499,048 |
| May-07 2026 | $0.262617 | $0.260759 | $0.269904 | $0.266852 | $493,012,914 | $9,505,056,594 |
| May-06 2026 | $0.266713 | $0.260499 | $0.273291 | $0.262037 | $636,443,394 | $9,653,286,132 |
| May-05 2026 | $0.26214 | $0.249874 | $0.265225 | $0.249915 | $578,060,614 | $9,487,788,974 |
| May-04 2026 | $0.249893 | $0.247502 | $0.25428 | $0.249377 | $504,053,342 | $9,044,541,656 |
| May-03 2026 | $0.249435 | $0.247697 | $0.251397 | $0.250185 | $270,078,666 | $9,026,630,082 |
| May-02 2026 | $0.250081 | $0.247254 | $0.251918 | $0.248176 | $231,090,703 | $9,050,017,859 |