Market Cap $1.21T
0.06%
Volume 24h $40.55B
-23.27%
BTC % 43.64%
0.22%
ETH % 18.93%
0%
Coins
22.809
+14
Exchanges
839
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jun-04 2023 | $0.379904 | $0.375728 | $0.380092 | $0.376561 | $76,206,790 | $13,256,418,418 |
| Jun-03 2023 | $0.377882 | $0.375838 | $0.378673 | $0.378673 | $118,991,607 | $13,183,820,986 |
| May-31 2023 | $0.375356 | $0.374402 | $0.380892 | $0.378413 | $136,541,211 | $13,093,820,120 |
| May-30 2023 | $0.380853 | $0.378643 | $0.383148 | $0.379478 | $119,560,254 | $13,285,733,698 |
| May-26 2023 | $0.357078 | $0.355088 | $0.359352 | $0.359087 | $118,354,812 | $12,452,501,873 |
| May-25 2023 | $0.357913 | $0.357262 | $0.365283 | $0.364826 | $131,988,481 | $12,481,813,710 |
| May-24 2023 | $0.365264 | $0.363185 | $0.371077 | $0.371057 | $97,339,948 | $12,736,361,450 |
| May-22 2023 | $0.364927 | $0.357868 | $0.364927 | $0.360951 | $96,642,597 | $12,722,516,706 |
| May-21 2023 | $0.366007 | $0.365640 | $0.367941 | $0.366973 | $77,524,039 | $12,760,176,119 |
| May-19 2023 | $0.371585 | $0.367293 | $0.373443 | $0.372261 | $140,525,946 | $12,952,664,446 |
| May-18 2023 | $0.376989 | $0.374543 | $0.379485 | $0.375676 | $151,594,069 | $13,139,425,895 |
| May-16 2023 | $0.366403 | $0.363291 | $0.369581 | $0.368006 | $120,118,967 | $12,770,070,590 |
| May-15 2023 | $0.373751 | $0.367627 | $0.376393 | $0.371379 | $112,666,684 | $13,026,249,080 |
| May-14 2023 | $0.369464 | $0.364296 | $0.369558 | $0.365546 | $88,270,868 | $12,874,811,751 |
| May-13 2023 | $0.368014 | $0.366935 | $0.371732 | $0.371279 | $172,035,411 | $12,822,717,587 |