Market Cap $2.48T
0.23%
Volume 24h $90.51B
-15.64%
BTC % 59.515%
0.01%
ETH % 9.83103%
-0.11%
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 3,162 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 |
|---|---|---|---|---|---|---|
| May-28 2026 | $0.2345 | $0.2289 | $0.2383 | $0.2373 | $110,578,694 | $8,493,132,732 |
| May-27 2026 | $0.2373 | $0.2362 | $0.2432 | $0.2401 | $93,164,358 | $8,594,543,272 |
| May-26 2026 | $0.2403 | $0.2388 | $0.2467 | $0.2437 | $95,809,560 | $8,703,197,422 |
| May-25 2026 | $0.2437 | $0.2408 | $0.2478 | $0.2424 | $76,140,060 | $8,826,338,792 |
| May-24 2026 | $0.2426 | $0.2391 | $0.2468 | $0.2461 | $69,159,500 | $8,785,748,353 |
| May-23 2026 | $0.2459 | $0.2378 | $0.2504 | $0.2426 | $115,220,388 | $8,905,257,708 |
| May-22 2026 | $0.242421 | $0.24176 | $0.253973 | $0.250477 | $484,228,680 | $8,779,296,148 |
| May-21 2026 | $0.250259 | $0.246249 | $0.252961 | $0.248939 | $438,963,585 | $9,063,123,101 |
| May-20 2026 | $0.249 | $0.24698 | $0.250809 | $0.248013 | $358,236,888 | $9,017,560,140 |
| May-19 2026 | $0.248217 | $0.247556 | $0.2527 | $0.251532 | $321,271,805 | $8,989,185,336 |
| May-18 2026 | $0.251354 | $0.24663 | $0.252517 | $0.25171 | $470,711,622 | $9,101,874,854 |
| May-17 2026 | $0.251875 | $0.248451 | $0.257733 | $0.255031 | $316,840,035 | $9,120,763,311 |
| May-16 2026 | $0.255041 | $0.252715 | $0.262044 | $0.261357 | $323,935,708 | $9,235,386,079 |
| May-15 2026 | $0.261487 | $0.257723 | $0.272448 | $0.270427 | $451,445,385 | $9,468,807,809 |
| May-14 2026 | $0.270151 | $0.262706 | $0.279835 | $0.264747 | $514,394,474 | $9,782,540,953 |