Cardano Historical Data

ADA Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $0.248
+0.69%
$9.56 billion $194.11 million
Apr 3, 2026 $0.246
+2.89%
$9.49 billion $307.44 million
Apr 2, 2026 $0.239
-3.57%
$9.23 billion $455.55 million
Apr 1, 2026 $0.248
+2.68%
$9.57 billion $382.56 million
Mar 31, 2026 $0.242
-0.65%
$9.32 billion $374.63 million
Mar 30, 2026 $0.243
+1.43%
$9.38 billion $316.91 million
Mar 29, 2026 $0.24
-2.55%
$9.24 billion $299.54 million
Mar 28, 2026 $0.246
-0.01%
$9.48 billion $226.33 million
Mar 27, 2026 $0.246
-3.37%
$9.48 billion $353.43 million
Mar 26, 2026 $0.255
-5.78%
$9.81 billion $359.46 million
Mar 25, 2026 $0.27
+1.55%
$10.42 billion $368.01 million
Mar 24, 2026 $0.266
+1.78%
$10.25 billion $342.89 million
Mar 23, 2026 $0.262
+4.40%
$10.09 billion $503.39 million
Mar 22, 2026 $0.251
-2.73%
$9.66 billion $352.68 million
Mar 21, 2026 $0.258
-3.20%
$9.9 billion $209.32 million
Mar 20, 2026 $0.266
-0.51%
$10.25 billion $295.36 million
Mar 19, 2026 $0.267
-2.45%
$10.3 billion $337.63 million
Mar 18, 2026 $0.274
-5.14%
$10.56 billion $456.86 million
Mar 17, 2026 $0.289
-0.45%
$11.13 billion $474.02 million
Mar 16, 2026 $0.29
+7.51%
$11.18 billion $775.25 million
Mar 15, 2026 $0.27
+2.48%
$10.4 billion $287 million
Mar 14, 2026 $0.264
-0.80%
$10.14 billion $283.32 million
Mar 13, 2026 $0.266
+0.94%
$10.21 billion $524.95 million
Mar 12, 2026 $0.263
+0.26%
$10.13 billion $286.39 million
Mar 11, 2026 $0.262
+0.18%
$10.11 billion $387.16 million
Mar 10, 2026 $0.262
+2.69%
$10.07 billion $489.95 million
Mar 9, 2026 $0.255
+2.40%
$9.82 billion $411.17 million
Mar 8, 2026 $0.249
-2.09%
$9.59 billion $314.33 million
Mar 7, 2026 $0.254
-1.74%
$9.79 billion $267.56 million
Mar 6, 2026 $0.259
-3.74%
$9.96 billion $365.33 million
Mar 5, 2026 $0.269
-2.63%
$10.35 billion $423.55 million
Mar 4, 2026 $0.276
+5.18%
$10.63 billion $702.32 million
Mar 3, 2026 $0.263
-5.13%
$10.11 billion $517.91 million
Mar 2, 2026 $0.277
+1.27%
$10.65 billion $476.14 million
Mar 1, 2026 $0.273
-2.78%
$10.52 billion $458.56 million
Feb 28, 2026 $0.281
+1.31%
$10.82 billion $558.83 million
Feb 27, 2026 $0.278
-3.22%
$10.68 billion $387.61 million
Feb 26, 2026 $0.287
-3.35%
$11.03 billion $370.62 million
Feb 25, 2026 $0.297
+14.70%
$11.41 billion $815.28 million
Feb 24, 2026 $0.259
-1.31%
$9.95 billion $283.77 million
Feb 23, 2026 $0.262
-3.45%
$10.08 billion $364.63 million
Feb 22, 2026 $0.272
-3.07%
$10.44 billion $188.11 million
Feb 21, 2026 $0.28
-1.68%
$10.77 billion $194.22 million
Feb 20, 2026 $0.285
+4.45%
$10.96 billion $380.81 million
Feb 19, 2026 $0.273
-0.32%
$10.48 billion $276.55 million
Feb 18, 2026 $0.274
-2.61%
$10.52 billion $272.1 million
Feb 17, 2026 $0.281
-1.69%
$10.8 billion $290.36 million
Feb 16, 2026 $0.286
+1.38%
$10.98 billion $297.26 million
Feb 15, 2026 $0.282
-4.46%
$10.83 billion $459.72 million
Feb 14, 2026 $0.295
+8.12%
$11.34 billion $398.55 million