Market Cap $2.91T
1.66%
Volume 24h $175.58B
25.27%
BTC % 56.53%
-0.08%
ETH % 9.82%
-0.1%
Coins
34.607
+1
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 |
|---|---|---|---|---|---|---|
| May-09 2026 | $0.270791 | $0.269914 | $0.278054 | $0.273402 | $327,964,086 | $9,802,920,147 |
| May-08 2026 | $0.273239 | $0.260536 | $0.276961 | $0.262721 | $451,636,484 | $9,889,499,048 |
| May-07 2026 | $0.262617 | $0.260759 | $0.269904 | $0.266852 | $493,012,914 | $9,505,056,594 |
| May-06 2026 | $0.266713 | $0.260499 | $0.273291 | $0.262037 | $636,443,394 | $9,653,286,132 |
| May-05 2026 | $0.26214 | $0.249874 | $0.265225 | $0.249915 | $578,060,614 | $9,487,788,974 |
| May-04 2026 | $0.249893 | $0.247502 | $0.25428 | $0.249377 | $504,053,342 | $9,044,541,656 |
| May-03 2026 | $0.249435 | $0.247697 | $0.251397 | $0.250185 | $270,078,666 | $9,026,630,082 |
| May-02 2026 | $0.250081 | $0.247254 | $0.251918 | $0.248176 | $231,090,703 | $9,050,017,859 |
| May-01 2026 | $0.248118 | $0.246184 | $0.250695 | $0.246184 | $314,343,861 | $8,978,987,306 |
| Apr-30 2026 | $0.246179 | $0.244651 | $0.247775 | $0.244702 | $299,048,849 | $8,908,790,539 |
| Apr-29 2026 | $0.244516 | $0.239355 | $0.253761 | $0.246743 | $548,720,750 | $8,848,625,025 |
| Apr-28 2026 | $0.246805 | $0.244724 | $0.248332 | $0.248058 | $281,201,653 | $8,930,441,909 |
| Apr-27 2026 | $0.248153 | $0.24427 | $0.255888 | $0.252404 | $421,254,371 | $8,979,197,206 |
| Apr-26 2026 | $0.252334 | $0.248815 | $0.254113 | $0.250249 | $281,714,683 | $9,130,500,684 |
| Apr-25 2026 | $0.250269 | $0.248574 | $0.253751 | $0.250381 | $317,717,858 | $9,055,787,537 |