Market Cap $3.38T
-2.43%
Volume 24h $226.27B
46.49%
BTC % 55%
0.27%
ETH % 11.48%
-0.43%
Coins
34.059
+2
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Jan-18 2026 | $0.375537 | $0.375537 | $0.398103 | $0.396785 | $412,576,544 | $13,504,732,731 |
| Jan-17 2026 | $0.396662 | $0.39368 | $0.403053 | $0.395932 | $343,096,804 | $14,264,416,405 |
| Jan-16 2026 | $0.39553 | $0.380831 | $0.397722 | $0.393461 | $560,981,347 | $14,223,701,119 |
| Jan-15 2026 | $0.393477 | $0.390124 | $0.414191 | $0.414191 | $706,166,313 | $14,149,876,217 |
| Jan-14 2026 | $0.414618 | $0.410639 | $0.426528 | $0.422033 | $807,877,745 | $14,910,125,189 |
| Jan-13 2026 | $0.421446 | $0.384921 | $0.425522 | $0.38578 | $799,467,592 | $15,154,236,769 |
| Jan-12 2026 | $0.385904 | $0.382148 | $0.402485 | $0.390258 | $630,915,724 | $13,876,222,632 |
| Jan-11 2026 | $0.390231 | $0.385591 | $0.395713 | $0.387903 | $393,455,730 | $14,031,808,945 |
| Jan-10 2026 | $0.387962 | $0.384997 | $0.391679 | $0.390779 | $264,104,102 | $13,950,213,018 |
| Jan-09 2026 | $0.39068 | $0.3891 | $0.403204 | $0.395595 | $514,855,640 | $14,047,967,181 |
| Jan-08 2026 | $0.395661 | $0.385887 | $0.403568 | $0.401834 | $636,575,437 | $14,224,502,150 |
| Jan-07 2026 | $0.401894 | $0.39912 | $0.421513 | $0.419313 | $594,703,414 | $14,448,599,672 |
| Jan-06 2026 | $0.419685 | $0.402595 | $0.435408 | $0.421531 | $967,058,683 | $15,088,214,949 |
| Jan-05 2026 | $0.421923 | $0.395747 | $0.424421 | $0.40085 | $905,479,600 | $15,168,650,441 |
| Jan-04 2026 | $0.400091 | $0.389202 | $0.404297 | $0.389202 | $646,307,408 | $14,383,790,197 |