Market Cap $3.17T
0.45%
Volume 24h $288.18B
8.26%
BTC % 54.96%
0.29%
ETH % 10.74%
-1.02%
Coins
33.749
+12
Exchanges
885
Last update
18 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 |
|---|---|---|---|---|---|---|
| Dec-01 2025 | $0.385727 | $0.372008 | $0.415173 | $0.415173 | $965,812,556 | $13,847,106,842 |
| Nov-30 2025 | $0.415893 | $0.414465 | $0.426868 | $0.415122 | $397,706,532 | $14,930,019,284 |
| Nov-29 2025 | $0.415421 | $0.413475 | $0.42122 | $0.420261 | $379,225,569 | $14,911,126,151 |
| Nov-28 2025 | $0.420247 | $0.41632 | $0.43524 | $0.433512 | $624,461,129 | $15,084,325,534 |
| Nov-27 2025 | $0.4337 | $0.427251 | $0.438441 | $0.435709 | $482,078,196 | $15,567,220,902 |
| Nov-26 2025 | $0.435602 | $0.411826 | $0.436454 | $0.421956 | $582,371,816 | $15,635,495,742 |
| Nov-25 2025 | $0.421605 | $0.406339 | $0.428507 | $0.427701 | $652,789,916 | $15,133,087,024 |
| Nov-24 2025 | $0.427842 | $0.405097 | $0.43353 | $0.408335 | $814,509,902 | $15,355,158,573 |
| Nov-23 2025 | $0.408526 | $0.402095 | $0.417223 | $0.404588 | $646,355,323 | $14,661,896,799 |
| Nov-22 2025 | $0.404608 | $0.392102 | $0.411485 | $0.409256 | $553,954,633 | $14,521,299,490 |
| Nov-21 2025 | $0.409165 | $0.391671 | $0.437781 | $0.432068 | $1,770,073,071 | $14,684,848,013 |
| Nov-20 2025 | $0.432604 | $0.429841 | $0.469941 | $0.463405 | $988,084,523 | $15,526,071,042 |
| Nov-19 2025 | $0.463209 | $0.438987 | $0.475617 | $0.474466 | $1,037,466,503 | $16,618,894,129 |
| Nov-18 2025 | $0.474971 | $0.45891 | $0.481207 | $0.465391 | $1,101,225,671 | $17,040,898,218 |
| Nov-17 2025 | $0.46553 | $0.458474 | $0.497162 | $0.484257 | $1,209,943,614 | $16,702,155,697 |