Market Cap $2.47T
-0.84%
Volume 24h $156.99B
-2.77%
BTC % 53.58%
0.03%
ETH % 12.75%
-1.33%
Coins
29.214
+16
Exchanges
885
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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct-18 2024 | $0.350716 | $0.342966 | $0.352455 | $0.343108 | $210,756,341 | $12,266,033,534 |
| Oct-17 2024 | $0.343189 | $0.340376 | $0.354496 | $0.352408 | $284,859,797 | $12,002,805,199 |
| Oct-16 2024 | $0.352535 | $0.351455 | $0.360251 | $0.358815 | $268,746,489 | $12,329,670,952 |
| Oct-15 2024 | $0.358309 | $0.34916 | $0.369121 | $0.364194 | $399,629,936 | $12,529,088,025 |
| Oct-14 2024 | $0.363879 | $0.342916 | $0.364814 | $0.348204 | $285,248,169 | $12,723,834,419 |
| Oct-13 2024 | $0.347968 | $0.344698 | $0.358741 | $0.353244 | $184,885,360 | $12,167,492,683 |
| Oct-12 2024 | $0.353225 | $0.351357 | $0.356071 | $0.351548 | $153,852,202 | $12,351,312,149 |
| Oct-11 2024 | $0.351103 | $0.338578 | $0.35448 | $0.339056 | $192,651,744 | $12,277,085,702 |
| Oct-10 2024 | $0.338874 | $0.332081 | $0.341152 | $0.339414 | $206,043,931 | $11,847,409,567 |
| Oct-09 2024 | $0.339907 | $0.334635 | $0.347506 | $0.34455 | $219,631,925 | $11,883,522,620 |
| Oct-08 2024 | $0.344642 | $0.341836 | $0.35651 | $0.351214 | $225,196,654 | $12,049,085,698 |
| Oct-07 2024 | $0.351833 | $0.351365 | $0.367666 | $0.35743 | $260,673,545 | $12,300,475,324 |