Cardano Historical Data

ADA Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 15, 2025 $0.504
+1.15%
$19.25 billion $597.76 million
Nov 14, 2025 $0.503
-5.20%
$19.07 billion $938.41 million
Nov 13, 2025 $0.529
-2.93%
$20.27 billion $832.76 million
Nov 12, 2025 $0.55
-1.20%
$20.83 billion $459.93 million
Nov 11, 2025 $0.556
-6.18%
$21.27 billion $684.64 million
Nov 10, 2025 $0.593
+2.60%
$22.67 billion $662 million
Nov 9, 2025 $0.578
+1.74%
$22.08 billion $589.03 million
Nov 8, 2025 $0.568
-1.50%
$21.71 billion $662.54 million
Nov 7, 2025 $0.577
+8.39%
$22.04 billion $1.05 billion
Nov 6, 2025 $0.532
-2.47%
$20.33 billion $719.53 million