Market Cap $2.54T
-2.9%
Volume 24h $156.04B
34.8%
BTC % 53.77%
-0.42%
ETH % 9.82%
-1.52%
Coins
34.362
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Mar-21 2026 | $0.257789 | $0.257789 | $0.267014 | $0.266152 | $271,134,338 | $9,305,272,279 |
| Mar-20 2026 | $0.266119 | $0.262411 | $0.272754 | $0.267512 | $394,906,233 | $9,605,954,252 |
| Mar-19 2026 | $0.267353 | $0.26325 | $0.27609 | $0.274229 | $452,910,427 | $9,648,988,542 |
| Mar-18 2026 | $0.27419 | $0.270411 | $0.294043 | $0.289151 | $608,628,446 | $9,895,735,768 |
| Mar-17 2026 | $0.289064 | $0.282426 | $0.292447 | $0.290275 | $642,308,000 | $10,432,541,322 |
| Mar-16 2026 | $0.290378 | $0.268992 | $0.292454 | $0.270293 | $1,117,143,611 | $10,479,961,331 |
| Mar-15 2026 | $0.269733 | $0.261675 | $0.271557 | $0.263458 | $371,733,619 | $9,734,863,212 |
| Mar-14 2026 | $0.263444 | $0.258968 | $0.266423 | $0.265539 | $378,198,218 | $9,507,035,819 |
| Mar-13 2026 | $0.265695 | $0.263397 | $0.280759 | $0.263397 | $693,568,649 | $9,588,282,836 |
| Mar-12 2026 | $0.263197 | $0.258176 | $0.265067 | $0.26269 | $370,857,830 | $9,498,123,836 |
| Mar-11 2026 | $0.262538 | $0.257244 | $0.266388 | $0.26188 | $511,020,427 | $9,474,343,056 |
| Mar-10 2026 | $0.262014 | $0.25512 | $0.272732 | $0.25512 | $649,635,622 | $9,455,463,197 |
| Mar-09 2026 | $0.254996 | $0.249318 | $0.261504 | $0.249341 | $528,757,734 | $9,201,536,268 |
| Mar-08 2026 | $0.249249 | $0.247279 | $0.256626 | $0.254556 | $409,213,223 | $8,994,176,640 |
| Mar-07 2026 | $0.254742 | $0.252521 | $0.260273 | $0.259111 | $345,883,560 | $9,192,368,986 |