Market Cap $4.20T
1.86%
Volume 24h $297.98B
33.44%
BTC % 53.57%
-0.44%
ETH % 12.53%
-0.31%
Coins
33.085
+11
Exchanges
885
Last update
55 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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.865057 | $0.831352 | $0.868043 | $0.835018 | $1,398,016,818 | $30,940,555,984 |
| Sep-07 2025 | $0.835059 | $0.818571 | $0.840798 | $0.818571 | $719,398,251 | $29,867,607,972 |
| Sep-06 2025 | $0.818452 | $0.815447 | $0.835196 | $0.830961 | $579,154,321 | $29,273,624,004 |
| Sep-05 2025 | $0.831069 | $0.80603 | $0.846069 | $0.809827 | $1,262,808,667 | $29,703,196,244 |
| Sep-04 2025 | $0.809869 | $0.804302 | $0.841192 | $0.837117 | $865,781,781 | $28,945,502,069 |
| Sep-03 2025 | $0.836529 | $0.827369 | $0.842608 | $0.835184 | $873,946,795 | $29,898,358,732 |
| Sep-02 2025 | $0.83458 | $0.799499 | $0.834705 | $0.801181 | $1,225,760,452 | $29,828,669,167 |
| Sep-01 2025 | $0.80019 | $0.785775 | $0.842674 | $0.811334 | $1,560,962,898 | $28,599,544,711 |
| Aug-31 2025 | $0.811364 | $0.811074 | $0.836881 | $0.822529 | $686,397,615 | $28,991,545,790 |
| Aug-30 2025 | $0.822412 | $0.809475 | $0.841636 | $0.826729 | $795,989,685 | $29,386,311,470 |
| Aug-29 2025 | $0.827153 | $0.813399 | $0.862561 | $0.857908 | $1,678,140,344 | $29,555,729,297 |
| Aug-28 2025 | $0.857757 | $0.84424 | $0.87714 | $0.850401 | $1,202,927,839 | $30,649,266,193 |
| Aug-27 2025 | $0.85016 | $0.85016 | $0.874504 | $0.866538 | $1,323,719,490 | $30,377,792,904 |
| Aug-26 2025 | $0.866695 | $0.832715 | $0.873712 | $0.837294 | $1,410,147,900 | $30,962,600,698 |
| Aug-25 2025 | $0.837722 | $0.833671 | $0.925044 | $0.908891 | $2,362,489,692 | $29,927,529,674 |