Market Cap $3.94T
1.22%
Volume 24h $246.11B
-32.88%
BTC % 54.82%
0.01%
ETH % 11.88%
-1.26%
Coins
33.449
+2
Exchanges
885
Last update
12 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 |
|---|---|---|---|---|---|---|
| Oct-18 2025 | $0.63446 | $0.624472 | $0.640017 | $0.624932 | $549,243,470 | $22,739,819,084 |
| Oct-17 2025 | $0.624848 | $0.595488 | $0.653931 | $0.644974 | $1,684,167,803 | $22,395,295,473 |
| Oct-16 2025 | $0.644944 | $0.635905 | $0.682207 | $0.668911 | $1,359,176,043 | $23,115,548,916 |
| Oct-15 2025 | $0.6688 | $0.662406 | $0.713077 | $0.699383 | $1,209,547,947 | $23,966,132,271 |
| Oct-14 2025 | $0.699705 | $0.666627 | $0.73254 | $0.729205 | $1,862,137,316 | $25,073,615,863 |
| Oct-13 2025 | $0.729221 | $0.698282 | $0.734995 | $0.700441 | $1,714,613,913 | $26,131,289,627 |
| Oct-12 2025 | $0.70148 | $0.621933 | $0.707359 | $0.632073 | $1,599,686,488 | $25,137,196,302 |
| Oct-11 2025 | $0.632142 | $0.615083 | $0.681941 | $0.635091 | $2,703,054,560 | $22,652,528,852 |
| Oct-10 2025 | $0.634835 | $0.356853 | $0.822571 | $0.815655 | $4,203,182,760 | $22,744,435,072 |
| Oct-09 2025 | $0.815641 | $0.798082 | $0.839099 | $0.839099 | $1,196,488,994 | $29,222,234,014 |
| Oct-08 2025 | $0.838939 | $0.812743 | $0.845332 | $0.820545 | $1,135,870,797 | $30,056,925,864 |
| Oct-07 2025 | $0.820834 | $0.820404 | $0.876893 | $0.871893 | $1,591,340,396 | $29,408,297,080 |
| Oct-06 2025 | $0.871814 | $0.834516 | $0.879709 | $0.837118 | $1,536,337,222 | $31,234,774,750 |
| Oct-05 2025 | $0.837354 | $0.83038 | $0.879788 | $0.839819 | $1,432,571,585 | $29,993,118,674 |
| Oct-04 2025 | $0.839921 | $0.834977 | $0.868498 | $0.866137 | $923,179,980 | $30,085,049,593 |