Cardano Historical Data

ADA Page 11
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $0.62
-1.30%
$23.4 billion $304.69 million
Apr 19, 2025 $0.628
+0.08%
$23.71 billion $286.22 million
Apr 18, 2025 $0.628
+1.80%
$23.69 billion $362.88 million
Apr 17, 2025 $0.617
+0.93%
$23.27 billion $396.46 million
Apr 16, 2025 $0.611
+0.26%
$23.05 billion $601.16 million
Apr 15, 2025 $0.609
-4.13%
$22.99 billion $609.48 million
Apr 14, 2025 $0.636
-0.45%
$23.98 billion $590.21 million
Apr 13, 2025 $0.638
-3.17%
$24.08 billion $602.02 million
Apr 12, 2025 $0.659
+5.59%
$24.87 billion $568.63 million
Apr 11, 2025 $0.624
+2.45%
$23.56 billion $704.22 million
Apr 10, 2025 $0.61
-3.47%
$23 billion $819.04 million
Apr 9, 2025 $0.631
+13.05%
$23.82 billion $1.28 billion
Apr 8, 2025 $0.559
-4.71%
$21.06 billion $981.08 million
Apr 7, 2025 $0.586
+2.15%
$22.1 billion $1.31 billion
Apr 6, 2025 $0.574
-12.46%
$21.64 billion $682.53 million
Apr 5, 2025 $0.655
-0.81%
$24.72 billion $309.81 million
Apr 4, 2025 $0.661
+1.55%
$24.92 billion $742.71 million
Apr 3, 2025 $0.651
+1.48%
$24.53 billion $691.77 million
Apr 2, 2025 $0.641
-5.36%
$24.18 billion $797.09 million
Apr 1, 2025 $0.678
+2.35%
$25.55 billion $641.49 million
Mar 31, 2025 $0.662
+0.13%
$24.96 billion $673.47 million
Mar 30, 2025 $0.661
-1.87%
$24.92 billion $434.84 million
Mar 29, 2025 $0.674
-4.57%
$25.39 billion $587.37 million
Mar 28, 2025 $0.706
-4.32%
$26.61 billion $713.08 million
Mar 27, 2025 $0.738
+1.28%
$27.81 billion $559 million
Mar 26, 2025 $0.728
-2.25%
$27.45 billion $923.19 million
Mar 25, 2025 $0.745
+1.89%
$28.09 billion $1.07 billion
Mar 24, 2025 $0.731
+3.00%
$27.56 billion $922.3 million
Mar 23, 2025 $0.71
+1.25%
$26.75 billion $545.33 million
Mar 22, 2025 $0.701
-0.50%
$26.42 billion $425.78 million
Mar 21, 2025 $0.705
-1.84%
$26.56 billion $628.32 million
Mar 20, 2025 $0.718
-3.51%
$27.06 billion $830.77 million
Mar 19, 2025 $0.744
+5.98%
$28.03 billion $838.47 million
Mar 18, 2025 $0.702
-2.16%
$26.45 billion $528.02 million
Mar 17, 2025 $0.718
+1.70%
$27.03 billion $567.81 million
Mar 16, 2025 $0.706
-5.59%
$26.58 billion $596.75 million
Mar 15, 2025 $0.748
+0.57%
$28.16 billion $551.53 million
Mar 14, 2025 $0.745
+5.98%
$28.08 billion $775.6 million
Mar 13, 2025 $0.703
-4.48%
$26.48 billion $909.55 million
Mar 12, 2025 $0.736
+1.69%
$27.73 billion $1.01 billion
Mar 11, 2025 $0.724
+7.74%
$27.26 billion $1.38 billion
Mar 10, 2025 $0.672
-6.87%
$25.3 billion $1.42 billion
Mar 9, 2025 $0.722
-10.39%
$27.16 billion $1.19 billion
Mar 8, 2025 $0.805
-1.63%
$30.31 billion $882.31 million
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