Market Cap $2.77T
0.43%
Volume 24h $154.83B
-59.39%
BTC % 56.71%
-0.12%
ETH % 10.06%
0%
Coins
34.565
+1
Exchanges
885
Last update
22 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 |
|---|---|---|---|---|---|---|
| May-02 2026 | $0.250081 | $0.247254 | $0.251918 | $0.248176 | $231,090,703 | $9,050,017,859 |
| May-01 2026 | $0.248118 | $0.246184 | $0.250695 | $0.246184 | $314,343,861 | $8,978,987,306 |
| Apr-30 2026 | $0.246179 | $0.244651 | $0.247775 | $0.244702 | $299,048,849 | $8,908,790,539 |
| Apr-29 2026 | $0.244516 | $0.239355 | $0.253761 | $0.246743 | $548,720,750 | $8,848,625,025 |
| Apr-28 2026 | $0.246805 | $0.244724 | $0.248332 | $0.248058 | $281,201,653 | $8,930,441,909 |
| Apr-27 2026 | $0.248153 | $0.24427 | $0.255888 | $0.252404 | $421,254,371 | $8,979,197,206 |
| Apr-26 2026 | $0.252334 | $0.248815 | $0.254113 | $0.250249 | $281,714,683 | $9,130,500,684 |
| Apr-25 2026 | $0.250269 | $0.248574 | $0.253751 | $0.250381 | $317,717,858 | $9,055,787,537 |
| Apr-24 2026 | $0.250443 | $0.247561 | $0.25274 | $0.25008 | $330,043,372 | $9,062,073,925 |
| Apr-23 2026 | $0.250008 | $0.245291 | $0.250619 | $0.248512 | $462,947,981 | $9,045,760,262 |
| Apr-22 2026 | $0.24856 | $0.24856 | $0.256574 | $0.249836 | $478,814,218 | $8,993,341,656 |
| Apr-21 2026 | $0.249652 | $0.244467 | $0.251483 | $0.248232 | $426,779,608 | $9,032,865,496 |
| Apr-20 2026 | $0.248286 | $0.242538 | $0.251212 | $0.242538 | $507,917,359 | $8,983,436,441 |
| Apr-19 2026 | $0.242525 | $0.2415 | $0.250566 | $0.249293 | $558,943,066 | $8,775,005,583 |
| Apr-18 2026 | $0.249498 | $0.247885 | $0.259314 | $0.258798 | $424,901,598 | $9,023,544,041 |