Cardano Historical Data

ADA Page 12
Download
Date Close Price change Market cap Trading volume
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
Jan 16, 2025 $1.09
+1.19%
$40.88 billion $1.99 billion
Jan 15, 2025 $1.08
+8.11%
$40.41 billion $1.87 billion
Jan 14, 2025 $0.996
+5.49%
$37.38 billion $954.12 million
Jan 13, 2025 $0.944
-2.45%
$35.42 billion $1.26 billion
Jan 12, 2025 $0.968
-2.73%
$36.31 billion $941.76 million
Jan 11, 2025 $0.995
+6.92%
$37.33 billion $603.59 million