Market Cap $2.28T
4.43%
Volume 24h $84.76B
42.91%
BTC % 58.4572%
-0.45%
ETH % 9.59515%
4.42%
Coins
34.665
Exchanges
204
Live
Cardano (ADA) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Cardano (ADA) in USD Dollar. This table shows 3,179 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-14 2026 | $0.1815 | $0.166 | $0.1815 | $0.1717 | $104,765,555 | $6,601,732,845 |
| Jun-13 2026 | $0.1718 | $0.1693 | $0.1753 | $0.1696 | $104,918,214 | $6,225,202,593 |
| Jun-12 2026 | $0.1698 | $0.1684 | $0.1736 | $0.1707 | $132,511,677 | $6,152,732,249 |
| Jun-11 2026 | $0.1709 | $0.1608 | $0.1714 | $0.1608 | $130,359,722 | $6,192,590,938 |
| Jun-10 2026 | $0.1607 | $0.159 | $0.1663 | $0.1655 | $125,266,579 | $5,822,992,181 |
| Jun-09 2026 | $0.1653 | $0.162 | $0.1707 | $0.1707 | $120,661,291 | $5,989,673,974 |
| Jun-08 2026 | $0.1703 | $0.1604 | $0.173 | $0.1653 | $128,443,747 | $6,169,510,798 |
| Jun-07 2026 | $0.1658 | $0.1573 | $0.1668 | $0.1575 | $141,097,028 | $6,006,487,905 |
| Jun-06 2026 | $0.1569 | $0.1493 | $0.1615 | $0.1569 | $178,422,059 | $5,684,064,851 |
| Jun-05 2026 | $0.1559 | $0.1559 | $0.1794 | $0.1794 | $290,703,422 | $5,647,837,542 |
| Jun-04 2026 | $0.1796 | $0.1796 | $0.2013 | $0.2005 | $221,784,419 | $6,506,424,775 |
| Jun-03 2026 | $0.2011 | $0.2011 | $0.218 | $0.2131 | $145,694,007 | $7,284,280,259 |
| Jun-02 2026 | $0.2125 | $0.2103 | $0.2311 | $0.2311 | $161,617,415 | $7,697,213,103 |
| Jun-01 2026 | $0.2311 | $0.2269 | $0.2374 | $0.2358 | $111,045,814 | $8,370,945,638 |
| May-31 2026 | $0.2349 | $0.2324 | $0.2386 | $0.2361 | $74,643,047 | $8,508,589,920 |