Market Cap $4.09T
-2.9%
Volume 24h $376.55B
-2.71%
BTC % 55.25%
0.32%
ETH % 12.27%
-1.54%
Coins
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.923235 | $0.894657 | $0.965619 | $0.961826 | $2,301,661,145 | $32,957,877,578 |
| Aug-17 2025 | $0.961869 | $0.90692 | $0.984136 | $0.920768 | $2,190,571,305 | $34,337,038,682 |
| Aug-16 2025 | $0.921268 | $0.903954 | $0.974965 | $0.945853 | $2,342,504,173 | $32,805,521,700 |
| Aug-15 2025 | $0.943841 | $0.914254 | $0.960741 | $0.926293 | $3,727,215,369 | $33,609,343,603 |
| Aug-14 2025 | $0.925396 | $0.882988 | $1.0163 | $0.907576 | $6,566,984,812 | $32,952,515,637 |
| Aug-13 2025 | $0.906132 | $0.834239 | $0.916657 | $0.841144 | $2,355,463,664 | $32,266,569,288 |
| Aug-12 2025 | $0.841112 | $0.767934 | $0.853618 | $0.773537 | $1,984,613,635 | $29,951,268,645 |
| Aug-11 2025 | $0.774029 | $0.768572 | $0.831756 | $0.801384 | $1,413,635,402 | $27,421,787,529 |
| Aug-10 2025 | $0.802287 | $0.78826 | $0.832557 | $0.80367 | $1,080,500,013 | $28,422,911,129 |
| Aug-09 2025 | $0.804054 | $0.790739 | $0.819393 | $0.791352 | $1,023,977,315 | $28,485,518,498 |
| Aug-08 2025 | $0.791178 | $0.778128 | $0.804347 | $0.787464 | $1,342,179,780 | $28,029,338,057 |
| Aug-07 2025 | $0.786407 | $0.734928 | $0.786868 | $0.741622 | $1,066,141,350 | $27,860,325,918 |
| Aug-06 2025 | $0.741793 | $0.711629 | $0.747272 | $0.725837 | $740,545,524 | $26,273,042,296 |
| Aug-05 2025 | $0.726041 | $0.715982 | $0.759312 | $0.755067 | $945,408,782 | $25,715,126,528 |
| Aug-04 2025 | $0.754798 | $0.725909 | $0.758337 | $0.727143 | $893,601,827 | $26,733,664,977 |