Market Cap $2.48T
-0.13%
Volume 24h $91.99B
-15.5%
BTC % 53.84%
0.09%
ETH % 9.89%
-0.6%
Coins
34.457
+2
Exchanges
885
Last update
40 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.247949 | $0.243478 | $0.249081 | $0.246243 | $245,760,598 | $8,950,082,071 |
| Apr-03 2026 | $0.246169 | $0.2392 | $0.250238 | $0.239494 | $404,562,980 | $8,885,828,940 |
| Apr-02 2026 | $0.239358 | $0.235351 | $0.250015 | $0.247974 | $609,457,229 | $8,639,978,305 |
| Apr-01 2026 | $0.248026 | $0.24158 | $0.252961 | $0.24179 | $511,238,491 | $8,952,877,990 |
| Mar-31 2026 | $0.241562 | $0.236365 | $0.248554 | $0.243349 | $507,432,165 | $8,719,559,750 |
| Mar-30 2026 | $0.243192 | $0.239669 | $0.251004 | $0.239794 | $426,947,961 | $8,778,373,230 |
| Mar-29 2026 | $0.239566 | $0.23499 | $0.246854 | $0.245773 | $417,636,387 | $8,647,504,502 |
| Mar-28 2026 | $0.245669 | $0.244338 | $0.252021 | $0.246013 | $304,177,659 | $8,867,803,711 |
| Mar-27 2026 | $0.246024 | $0.245255 | $0.255808 | $0.254593 | $494,413,325 | $8,880,607,585 |
| Mar-26 2026 | $0.254771 | $0.252827 | $0.270386 | $0.270386 | $504,951,606 | $9,196,338,949 |
| Mar-25 2026 | $0.270307 | $0.265984 | $0.276028 | $0.266679 | $496,454,725 | $9,757,138,121 |
| Mar-24 2026 | $0.266192 | $0.258456 | $0.267546 | $0.261783 | $449,597,944 | $9,608,603,863 |
| Mar-23 2026 | $0.261594 | $0.24838 | $0.26612 | $0.250892 | $683,753,140 | $9,442,630,415 |
| Mar-22 2026 | $0.250595 | $0.248501 | $0.259599 | $0.256364 | $476,249,791 | $9,045,604,522 |
| Mar-21 2026 | $0.257789 | $0.257789 | $0.267014 | $0.266152 | $271,134,338 | $9,305,272,279 |