Market Cap $3.20T
3.58%
Volume 24h $225.05B
-15.41%
BTC % 55.01%
-0.58%
ETH % 11.26%
1.86%
Coins
33.845
+5
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 |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $0.376636 | $0.347514 | $0.379288 | $0.351306 | $611,833,115 | $13,529,206,453 |
| Dec-18 2025 | $0.351393 | $0.348041 | $0.377673 | $0.3669 | $753,377,899 | $12,622,440,241 |
| Dec-17 2025 | $0.366466 | $0.365394 | $0.398602 | $0.385714 | $687,102,915 | $13,163,884,488 |
| Dec-16 2025 | $0.385704 | $0.380204 | $0.39034 | $0.388092 | $555,929,615 | $13,854,931,832 |
| Dec-15 2025 | $0.387816 | $0.379781 | $0.405936 | $0.39748 | $668,355,914 | $13,930,813,892 |
| Dec-14 2025 | $0.396608 | $0.395164 | $0.411113 | $0.410771 | $534,328,492 | $14,242,337,814 |
| Dec-13 2025 | $0.411051 | $0.407588 | $0.415426 | $0.409301 | $336,878,162 | $14,760,993,673 |
| Dec-12 2025 | $0.409133 | $0.404469 | $0.428566 | $0.425439 | $753,337,748 | $14,692,105,534 |
| Dec-11 2025 | $0.425332 | $0.411088 | $0.454019 | $0.453735 | $1,224,545,761 | $15,273,833,648 |
| Dec-10 2025 | $0.453651 | $0.453651 | $0.473746 | $0.470004 | $1,065,522,511 | $16,290,759,002 |
| Dec-09 2025 | $0.470075 | $0.424714 | $0.4828 | $0.4324 | $1,369,128,211 | $16,877,000,480 |
| Dec-08 2025 | $0.431847 | $0.415965 | $0.439895 | $0.416671 | $627,570,756 | $15,504,482,116 |
| Dec-07 2025 | $0.416833 | $0.407629 | $0.434048 | $0.413913 | $609,158,162 | $14,965,441,035 |
| Dec-06 2025 | $0.413924 | $0.410426 | $0.420815 | $0.415543 | $326,295,638 | $14,861,025,103 |
| Dec-05 2025 | $0.416143 | $0.410754 | $0.442081 | $0.439558 | $590,552,408 | $14,940,672,281 |