Cardano Historical Data

ADA Page 3
Download
Date Close Price change Market cap Trading volume
Jan 4, 2026 $ 0.401
+2.86%
$ 15.36 billion $ 470.77 million
Jan 3, 2026 $ 0.389
-1.26%
$ 14.93 billion $ 392.94 million
Jan 2, 2026 $ 0.394
+10.64%
$ 15.12 billion $ 720.86 million
Jan 1, 2026 $ 0.357
+6.97%
$ 13.67 billion $ 401.09 million
Dec 31, 2025 $ 0.333
-5.23%
$ 12.78 billion $ 461 million
Dec 30, 2025 $ 0.351
-0.68%
$ 13.47 billion $ 370.05 million
Dec 29, 2025 $ 0.354
-3.88%
$ 13.54 billion $ 599.96 million
Dec 28, 2025 $ 0.366
-1.13%
$ 14.13 billion $ 337.25 million
Dec 27, 2025 $ 0.365
+4.43%
$ 14.18 billion $ 271.02 million
Dec 26, 2025 $ 0.35
+1.92%
$ 13.4 billion $ 430.47 million
Dec 25, 2025 $ 0.347
-2.67%
$ 13.16 billion $ 344.04 million
Dec 24, 2025 $ 0.358
-1.26%
$ 13.66 billion $ 303.53 million
Dec 23, 2025 $ 0.362
-2.45%
$ 13.9 billion $ 333.54 million
Dec 22, 2025 $ 0.373
+1.78%
$ 14.21 billion $ 439.65 million
Dec 21, 2025 $ 0.365
-2.25%
$ 14.03 billion $ 308.43 million
Dec 20, 2025 $ 0.376
-0.30%
$ 14.3 billion $ 209.63 million
Dec 19, 2025 $ 0.378
+7.44%
$ 14.43 billion $ 500.91 million
Dec 18, 2025 $ 0.354
-3.40%
$ 13.46 billion $ 545.93 million
Dec 17, 2025 $ 0.368
-4.56%
$ 14.04 billion $ 497 million
Dec 16, 2025 $ 0.386
-0.59%
$ 14.78 billion $ 393.01 million
Dec 15, 2025 $ 0.385
-2.93%
$ 14.87 billion $ 471.77 million
Dec 14, 2025 $ 0.396
-3.51%
$ 15.18 billion $ 371.17 million
Dec 13, 2025 $ 0.411
+0.42%
$ 15.73 billion $ 241.05 million
Dec 12, 2025 $ 0.409
-3.85%
$ 15.66 billion $ 509.26 million
Dec 11, 2025 $ 0.425
-6.21%
$ 16.28 billion $ 851.3 million
Dec 10, 2025 $ 0.454
-3.47%
$ 17.37 billion $ 753.01 million
Dec 9, 2025 $ 0.47
+8.61%
$ 17.99 billion $ 956.99 million
Dec 8, 2025 $ 0.433
+3.61%
$ 16.56 billion $ 425.29 million
Dec 7, 2025 $ 0.418
+0.90%
$ 15.97 billion $ 416.92 million
Dec 6, 2025 $ 0.414
-0.48%
$ 15.84 billion $ 222.06 million
Dec 5, 2025 $ 0.416
-5.35%
$ 15.93 billion $ 398.64 million
Dec 4, 2025 $ 0.439
-2.38%
$ 16.81 billion $ 441.62 million
Dec 3, 2025 $ 0.45
+3.83%
$ 17.25 billion $ 573.11 million
Dec 2, 2025 $ 0.434
+12.34%
$ 16.59 billion $ 572.17 million
Dec 1, 2025 $ 0.386
-6.97%
$ 14.77 billion $ 663.21 million
Nov 30, 2025 $ 0.424
+2.28%
$ 15.88 billion $ 259.77 million
Nov 29, 2025 $ 0.416
-1.04%
$ 15.87 billion $ 260.09 million
Nov 28, 2025 $ 0.42
-3.06%
$ 16.07 billion $ 426.4 million
Nov 27, 2025 $ 0.433
-0.72%
$ 16.59 billion $ 334.81 million
Nov 26, 2025 $ 0.435
+3.16%
$ 16.67 billion $ 411.47 million
Nov 25, 2025 $ 0.422
-1.43%
$ 16.15 billion $ 432.31 million
Nov 24, 2025 $ 0.429
+5.12%
$ 16.36 billion $ 577.02 million
Nov 23, 2025 $ 0.415
+2.55%
$ 15.62 billion $ 437.79 million
Nov 22, 2025 $ 0.409
-0.09%
$ 15.48 billion $ 398.01 million
Nov 21, 2025 $ 0.4
-7.39%
$ 15.65 billion $ 1.28 billion
Nov 20, 2025 $ 0.443
-4.54%
$ 16.52 billion $ 738.22 million
Nov 19, 2025 $ 0.464
-2.42%
$ 17.72 billion $ 757.2 million
Nov 18, 2025 $ 0.479
+2.68%
$ 18.18 billion $ 842.95 million
Nov 17, 2025 $ 0.466
-3.86%
$ 17.82 billion $ 941.43 million
Nov 16, 2025 $ 0.484
-3.96%
$ 18.54 billion $ 742.91 million