Market Cap $3.25T
2.15%
Volume 24h $314.01B
30.98%
BTC % 54.35%
-0.58%
ETH % 10.96%
1.91%
Coins
33.696
+5
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| 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 |
| Nov-16 2025 | $0.484895 | $0.476498 | $0.508293 | $0.50339 | $1,034,956,019 | $17,396,928,995 |
| Nov-15 2025 | $0.503404 | $0.498495 | $0.51411 | $0.498495 | $711,753,171 | $18,060,987,854 |
| 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 |