Market Cap $2.45T
-1.19%
Volume 24h $139.70B
19.81%
BTC % 55.51%
0.37%
ETH % 12.09%
0.24%
Coins
29.382
+2
Exchanges
885
Last update
18 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 |
|---|---|---|---|---|---|---|
| Nov-02 2024 | $0.347762 | $0.346314 | $0.362822 | $0.357631 | $236,435,456 | $12,169,973,001 |
| Nov-01 2024 | $0.35709 | $0.335509 | $0.360833 | $0.341715 | $368,281,494 | $12,496,403,114 |
| Oct-31 2024 | $0.341861 | $0.34117 | $0.360446 | $0.355325 | $280,643,567 | $11,963,453,460 |
| Oct-30 2024 | $0.355263 | $0.351317 | $0.362943 | $0.355817 | $291,389,282 | $12,429,583,275 |
| Oct-29 2024 | $0.355623 | $0.343297 | $0.356164 | $0.343717 | $295,069,758 | $12,442,164,298 |
| Oct-28 2024 | $0.343797 | $0.331261 | $0.346897 | $0.33989 | $268,393,239 | $12,028,412,495 |
| Oct-27 2024 | $0.339871 | $0.331372 | $0.341335 | $0.333367 | $153,567,867 | $11,891,032,721 |
| Oct-26 2024 | $0.333333 | $0.321698 | $0.333807 | $0.324785 | $250,675,862 | $11,662,315,180 |
| Oct-25 2024 | $0.324278 | $0.320754 | $0.346425 | $0.346293 | $428,337,032 | $11,343,580,305 |
| Oct-24 2024 | $0.346295 | $0.340205 | $0.354338 | $0.349722 | $268,308,577 | $12,113,766,565 |
| Oct-23 2024 | $0.349892 | $0.344131 | $0.368195 | $0.364161 | $294,052,273 | $12,239,572,977 |
| Oct-22 2024 | $0.363802 | $0.355906 | $0.367255 | $0.360891 | $299,257,968 | $12,726,162,567 |
| Oct-21 2024 | $0.361166 | $0.353498 | $0.371821 | $0.364928 | $305,909,378 | $12,633,965,563 |
| Oct-20 2024 | $0.364812 | $0.348694 | $0.365119 | $0.35157 | $201,943,218 | $12,759,028,487 |
| Oct-19 2024 | $0.351598 | $0.349682 | $0.356594 | $0.350671 | $165,350,530 | $12,296,883,572 |