Market Cap $4.48T
-2.7%
Volume 24h $467.81B
17.24%
BTC % 54.32%
0.01%
ETH % 12.13%
-1.64%
Coins
33.355
+19
Exchanges
885
Last update
3 Minutes 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-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 |
| Oct-03 2025 | $0.866318 | $0.850549 | $0.890288 | $0.870584 | $1,417,255,332 | $31,030,569,720 |
| Oct-02 2025 | $0.870301 | $0.839151 | $0.876877 | $0.850663 | $1,417,667,752 | $31,173,243,691 |
| Oct-01 2025 | $0.849824 | $0.798302 | $0.849824 | $0.807578 | $1,379,948,396 | $30,439,778,205 |
| Sep-30 2025 | $0.807202 | $0.78055 | $0.811983 | $0.806598 | $1,095,173,989 | $28,908,945,538 |
| Sep-29 2025 | $0.806792 | $0.789974 | $0.814694 | $0.808475 | $1,048,602,865 | $28,894,241,338 |
| Sep-28 2025 | $0.808121 | $0.766032 | $0.811228 | $0.781629 | $744,872,895 | $28,941,850,516 |
| Sep-27 2025 | $0.78168 | $0.777603 | $0.794147 | $0.792024 | $554,708,431 | $27,994,892,791 |
| Sep-26 2025 | $0.792194 | $0.759416 | $0.795901 | $0.764381 | $1,170,419,139 | $28,371,428,998 |
| Sep-25 2025 | $0.762716 | $0.759287 | $0.814379 | $0.81309 | $1,914,335,217 | $27,305,596,734 |
| Sep-24 2025 | $0.813189 | $0.795441 | $0.829053 | $0.807076 | $1,067,044,180 | $29,112,536,898 |
| Sep-23 2025 | $0.807688 | $0.805837 | $0.828754 | $0.825899 | $1,108,627,287 | $28,915,618,553 |
| Sep-22 2025 | $0.825684 | $0.810737 | $0.887059 | $0.88474 | $2,388,963,147 | $29,559,888,329 |