Cardano Historical Data

ADA Page 10
Download
Date Close Price change Market cap Trading volume
Mar 7, 2025 $ 0.819
-9.80%
$ 30.82 billion $ 2.7 billion
Mar 6, 2025 $ 0.908
-6.97%
$ 34.16 billion $ 1.95 billion
Mar 5, 2025 $ 0.976
+3.60%
$ 36.73 billion $ 2.9 billion
Mar 4, 2025 $ 0.942
+9.77%
$ 35.44 billion $ 3.84 billion
Mar 3, 2025 $ 0.858
-24.46%
$ 32.29 billion $ 5.39 billion
Mar 2, 2025 $ 1.14
+72.14%
$ 42.73 billion $ 5.61 billion
Mar 1, 2025 $ 0.66
+4.18%
$ 24.82 billion $ 432.84 million
Feb 28, 2025 $ 0.633
-1.97%
$ 23.82 billion $ 843.57 million
Feb 27, 2025 $ 0.646
-0.18%
$ 24.3 billion $ 515.15 million
Feb 26, 2025 $ 0.647
-5.32%
$ 24.33 billion $ 654.9 million
Feb 25, 2025 $ 0.683
+0.23%
$ 25.7 billion $ 971.2 million
Feb 24, 2025 $ 0.682
-11.55%
$ 25.64 billion $ 707.69 million
Feb 23, 2025 $ 0.771
-0.41%
$ 28.99 billion $ 350.77 million
Feb 22, 2025 $ 0.774
+1.64%
$ 29.1 billion $ 390.72 million
Feb 21, 2025 $ 0.761
-5.33%
$ 28.63 billion $ 742.9 million
Feb 20, 2025 $ 0.804
+3.93%
$ 30.24 billion $ 521.78 million
Feb 19, 2025 $ 0.774
+2.71%
$ 29.1 billion $ 544.98 million
Feb 18, 2025 $ 0.753
-6.93%
$ 28.33 billion $ 717.79 million
Feb 17, 2025 $ 0.809
+4.89%
$ 30.43 billion $ 812.61 million
Feb 16, 2025 $ 0.772
-1.26%
$ 29.01 billion $ 338.45 million
Feb 15, 2025 $ 0.782
-2.44%
$ 29.38 billion $ 380.86 million
Feb 14, 2025 $ 0.801
-1.28%
$ 30.11 billion $ 624.4 million
Feb 13, 2025 $ 0.811
+1.34%
$ 30.5 billion $ 645.03 million
Feb 12, 2025 $ 0.801
+2.69%
$ 30.09 billion $ 965.6 million
Feb 11, 2025 $ 0.78
+9.54%
$ 29.3 billion $ 1.46 billion
Feb 10, 2025 $ 0.712
+4.32%
$ 26.75 billion $ 572.16 million
Feb 9, 2025 $ 0.682
-2.70%
$ 25.64 billion $ 420.63 million
Feb 8, 2025 $ 0.701
-0.92%
$ 26.35 billion $ 423.28 million
Feb 7, 2025 $ 0.708
+0.29%
$ 26.59 billion $ 723.93 million
Feb 6, 2025 $ 0.706
-3.77%
$ 26.51 billion $ 659.83 million
Feb 5, 2025 $ 0.733
-1.69%
$ 27.55 billion $ 628.06 million
Feb 4, 2025 $ 0.746
-8.15%
$ 28.03 billion $ 1.27 billion
Feb 3, 2025 $ 0.812
+0.95%
$ 30.5 billion $ 3.79 billion
Feb 2, 2025 $ 0.805
-10.28%
$ 30.22 billion $ 1.36 billion
Feb 1, 2025 $ 0.897
-4.92%
$ 33.68 billion $ 406.44 million
Jan 31, 2025 $ 0.943
-1.83%
$ 35.42 billion $ 525.43 million
Jan 30, 2025 $ 0.961
+2.22%
$ 36.07 billion $ 472.73 million
Jan 29, 2025 $ 0.94
+2.42%
$ 35.29 billion $ 617.78 million
Jan 28, 2025 $ 0.918
-1.87%
$ 34.45 billion $ 581.23 million
Jan 27, 2025 $ 0.935
-1.99%
$ 35.11 billion $ 1.04 billion
Jan 26, 2025 $ 0.954
-2.35%
$ 35.83 billion $ 405.12 million
Jan 25, 2025 $ 0.977
+0.46%
$ 36.68 billion $ 381.54 million
Jan 24, 2025 $ 0.973
-1.44%
$ 36.51 billion $ 682.81 million
Jan 23, 2025 $ 0.987
+0.40%
$ 37.03 billion $ 975.2 million
Jan 22, 2025 $ 0.983
-2.28%
$ 36.89 billion $ 852.19 million
Jan 21, 2025 $ 1.01
-0.30%
$ 37.75 billion $ 1.48 billion
Jan 20, 2025 $ 1.01
+1.60%
$ 37.86 billion $ 2.75 billion
Jan 19, 2025 $ 0.993
-10.06%
$ 37.27 billion $ 2.16 billion
Jan 18, 2025 $ 1.1
-2.63%
$ 41.44 billion $ 1.37 billion
Jan 17, 2025 $ 1.13
+4.05%
$ 42.54 billion $ 1.56 billion