Market Cap $2.04T
-0.7%
Volume 24h $79.04B
BTC % 52.12%
-0.44%
ETH % 13.34%
-0.45%
Coins
28.701
+2
Exchanges
885
Last update
47 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-07 2024 | $0.32502 | $0.314775 | $0.32758 | $0.314775 | $171,405,435 | $11,687,960,196 |
| Sep-06 2024 | $0.314698 | $0.305378 | $0.331291 | $0.324991 | $341,131,157 | $11,316,760,274 |
| Sep-05 2024 | $0.325064 | $0.320236 | $0.338995 | $0.323463 | $302,611,823 | $11,689,523,300 |
| Sep-04 2024 | $0.323536 | $0.309039 | $0.328989 | $0.318565 | $322,601,105 | $11,634,568,751 |
| Sep-03 2024 | $0.318675 | $0.318675 | $0.339357 | $0.336133 | $227,064,617 | $11,459,767,851 |
| Sep-02 2024 | $0.33597 | $0.325716 | $0.336938 | $0.331482 | $232,707,814 | $12,081,720,806 |
| Sep-01 2024 | $0.331751 | $0.329029 | $0.34551 | $0.345161 | $211,998,272 | $11,929,998,231 |
| Aug-31 2024 | $0.345265 | $0.34504 | $0.350112 | $0.34701 | $120,943,136 | $12,415,977,349 |
| Aug-30 2024 | $0.347145 | $0.339108 | $0.361454 | $0.357753 | $297,520,477 | $12,483,572,466 |
| Aug-29 2024 | $0.356865 | $0.349872 | $0.367304 | $0.350217 | $263,045,096 | $12,833,120,285 |
| Aug-28 2024 | $0.350204 | $0.342095 | $0.360173 | $0.350514 | $317,111,841 | $12,593,568,300 |
| Aug-27 2024 | $0.350582 | $0.346399 | $0.372455 | $0.366827 | $308,445,460 | $12,607,165,006 |
| Aug-26 2024 | $0.366973 | $0.366973 | $0.387521 | $0.38552 | $287,417,870 | $13,196,637,674 |
| Aug-25 2024 | $0.384892 | $0.378832 | $0.393884 | $0.393798 | $271,626,055 | $13,839,035,725 |
| Aug-24 2024 | $0.394108 | $0.388503 | $0.401116 | $0.391515 | $258,791,252 | $14,169,062,305 |