Cardano Historical Data

ADA Page 5
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 0.791
+3.61%
$ 30.19 billion $ 861.53 million
Sep 25, 2025 $ 0.768
-5.57%
$ 29.07 billion $ 1.22 billion
Sep 24, 2025 $ 0.814
+0.97%
$ 30.98 billion $ 704.34 million
Sep 23, 2025 $ 0.807
-2.31%
$ 30.74 billion $ 773.72 million
Sep 22, 2025 $ 0.825
-6.78%
$ 31.46 billion $ 1.58 billion
Sep 21, 2025 $ 0.888
-0.60%
$ 33.71 billion $ 595.33 million
Sep 20, 2025 $ 0.896
+0.59%
$ 34.05 billion $ 572.61 million
Sep 19, 2025 $ 0.896
-3.11%
$ 33.93 billion $ 1.11 billion
Sep 18, 2025 $ 0.923
+1.05%
$ 35.24 billion $ 1.29 billion
Sep 17, 2025 $ 0.91
+3.42%
$ 34.8 billion $ 1.08 billion
Sep 16, 2025 $ 0.883
+2.29%
$ 33.55 billion $ 786.63 million
Sep 15, 2025 $ 0.861
-3.03%
$ 32.9 billion $ 1.19 billion
Sep 14, 2025 $ 0.895
-3.73%
$ 33.85 billion $ 929.23 million
Sep 13, 2025 $ 0.93
+1.36%
$ 35.41 billion $ 1.52 billion
Sep 12, 2025 $ 0.917
+2.57%
$ 34.94 billion $ 1.16 billion
Sep 11, 2025 $ 0.894
+0.99%
$ 34.06 billion $ 1.01 billion
Sep 10, 2025 $ 0.885
+2.32%
$ 33.72 billion $ 933.76 million
Sep 9, 2025 $ 0.865
-0.01%
$ 32.94 billion $ 3.02 billion
Sep 8, 2025 $ 0.865
+3.63%
$ 32.96 billion $ 1.13 billion
Sep 7, 2025 $ 0.835
+2.08%
$ 31.8 billion $ 561.71 million
Sep 6, 2025 $ 0.818
-1.52%
$ 31.15 billion $ 450.18 million
Sep 5, 2025 $ 0.831
+2.63%
$ 31.62 billion $ 993.2 million
Sep 4, 2025 $ 0.817
-2.35%
$ 30.8 billion $ 677.11 million
Sep 3, 2025 $ 0.839
+0.48%
$ 31.83 billion $ 711.7 million
Sep 2, 2025 $ 0.833
+4.07%
$ 31.79 billion $ 1.01 billion
Sep 1, 2025 $ 0.801
-1.36%
$ 30.48 billion $ 1.29 billion
Aug 31, 2025 $ 0.82
-0.23%
$ 30.89 billion $ 525.14 million
Aug 30, 2025 $ 0.82
-0.88%
$ 31.29 billion $ 667.4 million
Aug 29, 2025 $ 0.828
-3.49%
$ 31.5 billion $ 1.44 billion
Aug 28, 2025 $ 0.858
+0.85%
$ 32.63 billion $ 1.02 billion
Aug 27, 2025 $ 0.855
-1.31%
$ 32.36 billion $ 1.13 billion
Aug 26, 2025 $ 0.868
+3.71%
$ 32.97 billion $ 1.2 billion
Aug 25, 2025 $ 0.838
-7.77%
$ 31.86 billion $ 2.02 billion
Aug 24, 2025 $ 0.914
-0.04%
$ 34.57 billion $ 1.78 billion
Aug 23, 2025 $ 0.914
-1.75%
$ 34.76 billion $ 1.28 billion
Aug 22, 2025 $ 0.928
+8.90%
$ 35.4 billion $ 2.32 billion
Aug 21, 2025 $ 0.857
-2.65%
$ 32.39 billion $ 1.08 billion
Aug 20, 2025 $ 0.887
+4.82%
$ 33.49 billion $ 1.9 billion
Aug 19, 2025 $ 0.858
-7.10%
$ 32.15 billion $ 2.35 billion
Aug 18, 2025 $ 0.923
-3.91%
$ 35.12 billion $ 1.94 billion
Aug 17, 2025 $ 0.961
+4.32%
$ 36.55 billion $ 1.81 billion
Aug 16, 2025 $ 0.921
-2.57%
$ 35.03 billion $ 1.86 billion
Aug 15, 2025 $ 0.945
+2.13%
$ 35.95 billion $ 3.1 billion
Aug 14, 2025 $ 0.926
+2.36%
$ 35.21 billion $ 5.37 billion
Aug 13, 2025 $ 0.902
+7.23%
$ 34.38 billion $ 1.89 billion
Aug 12, 2025 $ 0.842
+8.92%
$ 31.98 billion $ 1.69 billion
Aug 11, 2025 $ 0.773
-3.57%
$ 29.39 billion $ 1.16 billion
Aug 10, 2025 $ 0.799
-0.48%
$ 30.47 billion $ 883.29 million
Aug 9, 2025 $ 0.805
+1.73%
$ 30.53 billion $ 810.17 million
Aug 8, 2025 $ 0.795
+0.97%
$ 30.06 billion $ 1.13 billion