Market Cap $3.48T
1.16%
Volume 24h $292.52B
BTC % 54.98%
-0.2%
ETH % 11%
1.09%
Coins
33.669
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.498505 | $0.494424 | $0.531868 | $0.530506 | $1,192,806,220 | $17,881,910,339 |
| Nov-13 2025 | $0.531182 | $0.51732 | $0.570086 | $0.54552 | $1,056,351,054 | $19,054,090,699 |
| Nov-12 2025 | $0.545231 | $0.540634 | $0.579744 | $0.55651 | $766,738,331 | $19,558,016,259 |
| Nov-11 2025 | $0.556759 | $0.554802 | $0.605038 | $0.59295 | $856,595,367 | $19,971,541,889 |
| Nov-10 2025 | $0.593078 | $0.576738 | $0.601077 | $0.578395 | $831,205,404 | $21,274,340,925 |
| Nov-09 2025 | $0.57863 | $0.54961 | $0.583472 | $0.568441 | $714,136,869 | $20,753,326,642 |
| Nov-08 2025 | $0.568393 | $0.55507 | $0.591421 | $0.576161 | $784,469,164 | $20,386,147,484 |
| Nov-07 2025 | $0.576015 | $0.521319 | $0.585498 | $0.531453 | $1,278,485,477 | $20,659,542,782 |
| Nov-06 2025 | $0.530961 | $0.519004 | $0.545385 | $0.545385 | $872,064,297 | $19,043,598,529 |
| Nov-05 2025 | $0.546196 | $0.497734 | $0.548531 | $0.5214 | $1,137,203,431 | $19,590,033,416 |
| Nov-04 2025 | $0.522039 | $0.494424 | $0.562294 | $0.552253 | $1,868,562,943 | $18,720,616,098 |
| Nov-03 2025 | $0.552307 | $0.541607 | $0.610906 | $0.610334 | $1,542,270,537 | $19,806,043,752 |
| Nov-02 2025 | $0.610791 | $0.594876 | $0.618036 | $0.61233 | $566,990,964 | $21,903,325,563 |
| Nov-01 2025 | $0.612201 | $0.604952 | $0.616514 | $0.609041 | $496,102,908 | $21,953,891,997 |
| Oct-31 2025 | $0.609164 | $0.600513 | $0.618997 | $0.601153 | $869,785,976 | $21,844,996,204 |