Market Cap $2.59T
4.48%
Volume 24h $137.43B
-33.56%
BTC % 51.68%
-0.09%
ETH % 15.2%
0.13%
Coins
28.259
+24
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 |
|---|---|---|---|---|---|---|
| Jul-25 2024 | $0.394653 | $0.382899 | $0.407461 | $0.40636 | $360,554,104 | $14,167,666,239 |
| Jul-24 2024 | $0.406898 | $0.405366 | $0.420845 | $0.409994 | $334,918,550 | $14,607,196,399 |
| Jul-23 2024 | $0.410093 | $0.404729 | $0.429077 | $0.426535 | $348,850,544 | $14,721,878,550 |
| Jul-22 2024 | $0.426547 | $0.425404 | $0.449321 | $0.446887 | $546,510,147 | $15,312,565,009 |
| Jul-21 2024 | $0.44602 | $0.419408 | $0.448372 | $0.437556 | $333,513,428 | $16,009,273,666 |
| Jul-20 2024 | $0.437673 | $0.428816 | $0.441595 | $0.439137 | $250,025,207 | $15,708,141,427 |
| Jul-19 2024 | $0.438969 | $0.415931 | $0.442711 | $0.424039 | $340,448,696 | $15,754,559,550 |
| Jul-18 2024 | $0.423923 | $0.420839 | $0.448566 | $0.436595 | $338,619,974 | $15,214,576,030 |
| Jul-17 2024 | $0.43683 | $0.43683 | $0.45504 | $0.438273 | $388,675,350 | $15,677,830,333 |
| Jul-16 2024 | $0.438223 | $0.427913 | $0.452158 | $0.445046 | $486,258,076 | $15,725,506,702 |
| Jul-15 2024 | $0.445549 | $0.432166 | $0.445549 | $0.432167 | $466,477,233 | $15,986,846,831 |
| Jul-14 2024 | $0.432379 | $0.426208 | $0.444343 | $0.44161 | $355,495,065 | $15,514,223,478 |
| Jul-13 2024 | $0.441355 | $0.41232 | $0.445003 | $0.416662 | $365,481,781 | $15,836,274,728 |
| Jul-12 2024 | $0.416511 | $0.394259 | $0.417626 | $0.396106 | $354,307,527 | $14,944,866,396 |
| Jul-11 2024 | $0.395824 | $0.385637 | $0.403713 | $0.388772 | $313,827,918 | $14,200,524,269 |