Market Cap $2.31T
-3.83%
Volume 24h $230.01B
29.55%
BTC % 52.75%
0.7%
ETH % 12.9%
-2.4%
Coins
28.958
+13
Exchanges
885
Last update
53 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 |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.352487 | $0.348192 | $0.385643 | $0.373237 | $441,061,680 | $12,321,706,325 |
| Sep-30 2024 | $0.373193 | $0.371859 | $0.397588 | $0.397588 | $277,920,364 | $13,042,880,727 |
| Sep-29 2024 | $0.397539 | $0.393737 | $0.403912 | $0.400795 | $190,429,754 | $13,893,744,624 |
| Sep-28 2024 | $0.401001 | $0.393928 | $0.405584 | $0.402071 | $205,345,892 | $14,014,751,691 |
| Sep-27 2024 | $0.402321 | $0.400478 | $0.414665 | $0.401878 | $316,419,380 | $14,060,891,992 |
| Sep-26 2024 | $0.401908 | $0.378834 | $0.403138 | $0.381003 | $352,654,038 | $14,046,439,866 |
| Sep-25 2024 | $0.381085 | $0.379429 | $0.392927 | $0.387771 | $280,553,283 | $13,315,105,833 |
| Sep-24 2024 | $0.387791 | $0.35907 | $0.39117 | $0.363667 | $329,560,694 | $13,945,233,507 |
| Sep-23 2024 | $0.36373 | $0.347568 | $0.365187 | $0.351794 | $260,285,289 | $13,079,971,738 |
| Sep-22 2024 | $0.35175 | $0.343828 | $0.359041 | $0.358652 | $176,267,545 | $12,649,159,581 |
| Sep-21 2024 | $0.358584 | $0.35111 | $0.359422 | $0.352281 | $155,634,948 | $12,894,918,304 |
| Sep-20 2024 | $0.352096 | $0.3497 | $0.360632 | $0.351102 | $245,454,680 | $12,661,622,272 |
| Sep-19 2024 | $0.351006 | $0.34431 | $0.356059 | $0.34431 | $298,454,720 | $12,622,429,530 |
| Sep-18 2024 | $0.34288 | $0.328135 | $0.34288 | $0.333788 | $252,684,674 | $12,330,212,976 |
| Sep-17 2024 | $0.333912 | $0.328959 | $0.34258 | $0.330286 | $208,881,891 | $12,007,703,231 |