Cardano Historical Data

ADA Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.242
-1.49%
$9.37 billion $218.79 million
May 23, 2026 $0.246
+1.46%
$9.51 billion $388.48 million
May 22, 2026 $0.243
-3.20%
$9.36 billion $366.65 million
May 21, 2026 $0.251
+0.55%
$9.68 billion $332.2 million
May 20, 2026 $0.249
+0.38%
$9.63 billion $260.25 million
May 19, 2026 $0.248
-1.31%
$9.59 billion $234.84 million
May 18, 2026 $0.252
-0.22%
$9.72 billion $352.45 million
May 17, 2026 $0.252
-1.19%
$9.73 billion $234.41 million
May 16, 2026 $0.255
-2.55%
$9.86 billion $245.92 million
May 15, 2026 $0.262
-3.18%
$10.11 billion $341.66 million
May 14, 2026 $0.27
+2.13%
$10.45 billion $385.49 million
May 13, 2026 $0.265
-2.30%
$10.23 billion $371.15 million
May 12, 2026 $0.271
-3.36%
$10.47 billion $337.05 million
May 11, 2026 $0.28
-0.64%
$10.83 billion $354.1 million
May 10, 2026 $0.282
+4.18%
$10.9 billion $438.02 million
May 9, 2026 $0.271
-0.91%
$10.46 billion $237.66 million
May 8, 2026 $0.273
+4.07%
$10.56 billion $322.89 million
May 7, 2026 $0.263
-1.56%
$10.14 billion $350.51 million
May 6, 2026 $0.267
+1.84%
$10.3 billion $486.43 million
May 5, 2026 $0.262
+4.87%
$10.12 billion $436.83 million
May 4, 2026 $0.25
+0.14%
$9.65 billion $374.32 million
May 3, 2026 $0.25
-0.23%
$9.63 billion $205.11 million
May 2, 2026 $0.25
+0.78%
$9.65 billion $179 million
May 1, 2026 $0.248
+0.80%
$9.58 billion $224.5 million
Apr 30, 2026 $0.246
+0.69%
$9.51 billion $213.16 million
Apr 29, 2026 $0.245
-0.92%
$9.45 billion $377.85 million
Apr 28, 2026 $0.247
-0.54%
$9.52 billion $199.89 million
Apr 27, 2026 $0.248
-1.60%
$9.57 billion $309.79 million
Apr 26, 2026 $0.252
+0.78%
$9.74 billion $210.11 million
Apr 25, 2026 $0.25
-0.03%
$9.66 billion $235.26 million
Apr 24, 2026 $0.25
+0.18%
$9.66 billion $247.71 million
Apr 23, 2026 $0.25
+0.57%
$9.64 billion $335.69 million
Apr 22, 2026 $0.248
-0.52%
$9.58 billion $344.68 million
Apr 21, 2026 $0.25
+0.70%
$9.64 billion $316.22 million
Apr 20, 2026 $0.248
+2.32%
$9.57 billion $397.95 million
Apr 19, 2026 $0.242
-2.70%
$9.36 billion $429.06 million
Apr 18, 2026 $0.249
-3.71%
$9.61 billion $307.83 million
Apr 17, 2026 $0.259
-0.14%
$9.98 billion $505.75 million
Apr 16, 2026 $0.259
+5.42%
$10 billion $517.73 million
Apr 15, 2026 $0.246
+2.58%
$9.49 billion $338.85 million
Apr 14, 2026 $0.24
-3.60%
$9.25 billion $370.79 million
Apr 13, 2026 $0.249
+5.24%
$9.59 billion $385.58 million
Apr 12, 2026 $0.236
-5.31%
$9.1 billion $410.22 million
Apr 11, 2026 $0.249
-1.85%
$9.62 billion $333.65 million
Apr 10, 2026 $0.254
+0.06%
$9.8 billion $306.6 million
Apr 9, 2026 $0.254
+1.27%
$9.8 billion $280.23 million
Apr 8, 2026 $0.251
-4.64%
$9.67 billion $393.82 million
Apr 7, 2026 $0.263
+6.86%
$10.14 billion $441.35 million
Apr 6, 2026 $0.246
-1.81%
$9.49 billion $386.9 million
Apr 5, 2026 $0.251
+1.09%
$9.66 billion $226.59 million