Market Cap $2.19T
-0.52%
Volume 24h $65.93B
3.7%
BTC % 58.6134%
0.4%
ETH % 10.1354%
-1.42%
Coins
34.665
Exchanges
204
Live
Cardano (ADA) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Cardano (ADA) in USD Dollar. This table shows 3,211 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-16 2026 | $0.1608 | $0.1606 | $0.1663 | $0.1652 | $33,319,703 | $5,865,571,991 |
| Jul-15 2026 | $0.1652 | $0.1626 | $0.1683 | $0.1655 | $48,544,229 | $6,026,072,717 |
| Jul-14 2026 | $0.1649 | $0.1567 | $0.1676 | $0.1576 | $48,810,699 | $6,015,129,486 |
| Jul-13 2026 | $0.1571 | $0.1562 | $0.1642 | $0.1621 | $34,899,004 | $5,730,139,835 |
| Jul-12 2026 | $0.162 | $0.1615 | $0.1664 | $0.1656 | $31,148,574 | $5,908,864,756 |
| Jul-11 2026 | $0.1663 | $0.1662 | $0.1726 | $0.1668 | $41,722,499 | $6,065,704,994 |
| Jul-10 2026 | $0.1665 | $0.1656 | $0.1695 | $0.1666 | $47,375,801 | $6,072,999,889 |
| Jul-09 2026 | $0.1666 | $0.1653 | $0.17 | $0.1671 | $42,071,019 | $6,076,647,336 |
| Jul-08 2026 | $0.1666 | $0.165 | $0.1759 | $0.1749 | $49,886,605 | $6,073,123,369 |
| Jul-07 2026 | $0.1746 | $0.1742 | $0.1848 | $0.1842 | $48,201,936 | $6,364,749,941 |
| Jul-06 2026 | $0.1843 | $0.1783 | $0.1904 | $0.1895 | $106,829,613 | $6,718,347,160 |
| Jul-05 2026 | $0.1896 | $0.1858 | $0.1935 | $0.1921 | $125,941,810 | $6,911,549,764 |
| Jul-04 2026 | $0.1921 | $0.1753 | $0.1999 | $0.1797 | $169,805,179 | $7,002,683,068 |
| Jul-03 2026 | $0.1798 | $0.1611 | $0.1829 | $0.1615 | $154,419,078 | $6,544,677,120 |
| Jul-02 2026 | $0.1622 | $0.1528 | $0.1622 | $0.1539 | $98,228,236 | $5,904,041,317 |