Market Cap $3.39T
2.27%
Volume 24h $169.58B
19.92%
BTC % 54.68%
0.11%
ETH % 11.32%
-0.35%
Coins
33.897
+2
Exchanges
885
Last update
39 Seconds 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 |
|---|---|---|---|---|---|---|
| Jan-03 2026 | $0.389371 | $0.383714 | $0.398287 | $0.394897 | $547,098,717 | $13,995,290,102 |
| Jan-02 2026 | $0.393607 | $0.354963 | $0.39563 | $0.356229 | $968,608,206 | $14,147,543,721 |
| Jan-01 2026 | $0.356197 | $0.331808 | $0.358806 | $0.332966 | $531,744,293 | $12,802,911,971 |
| Dec-31 2025 | $0.332807 | $0.330389 | $0.352911 | $0.350939 | $621,686,472 | $11,962,182,306 |
| Dec-30 2025 | $0.351126 | $0.349116 | $0.355507 | $0.352882 | $491,765,403 | $12,620,643,809 |
| Dec-29 2025 | $0.352917 | $0.3506 | $0.38244 | $0.368467 | $773,015,048 | $12,681,227,335 |
| Dec-28 2025 | $0.368527 | $0.36231 | $0.37471 | $0.369858 | $459,893,819 | $13,242,136,159 |
| Dec-27 2025 | $0.369524 | $0.349017 | $0.369524 | $0.349446 | $380,004,812 | $13,277,989,130 |
| Dec-26 2025 | $0.349582 | $0.342062 | $0.357171 | $0.343319 | $547,600,780 | $12,561,408,121 |
| Dec-25 2025 | $0.343209 | $0.342687 | $0.360781 | $0.35641 | $521,631,491 | $12,332,408,579 |
| Dec-24 2025 | $0.35641 | $0.353146 | $0.364237 | $0.362856 | $417,793,003 | $12,804,368,365 |
| Dec-23 2025 | $0.362856 | $0.356558 | $0.373107 | $0.370782 | $459,627,145 | $13,035,960,578 |
| Dec-22 2025 | $0.370796 | $0.363458 | $0.380267 | $0.3662 | $607,098,165 | $13,321,216,641 |
| Dec-21 2025 | $0.365888 | $0.358403 | $0.373857 | $0.372956 | $453,368,969 | $13,144,883,159 |
| Dec-20 2025 | $0.373074 | $0.372279 | $0.379919 | $0.376497 | $301,376,536 | $13,403,044,038 |