Cardano Historical Data

ADA Page 7
Download
Date Close Price change Market cap Trading volume
Nov 5, 2025 $0.546
+4.61%
$20.85 billion $927.69 million
Nov 4, 2025 $0.521
-5.64%
$19.92 billion $1.45 billion
Nov 3, 2025 $0.553
-9.53%
$21.11 billion $1.2 billion
Nov 2, 2025 $0.611
-0.33%
$23.34 billion $425.09 million
Nov 1, 2025 $0.613
+0.62%
$23.41 billion $373.57 million
Oct 31, 2025 $0.61
+1.35%
$23.27 billion $700.74 million
Oct 30, 2025 $0.599
-6.35%
$22.97 billion $957.91 million
Oct 29, 2025 $0.64
-0.95%
$24.45 billion $845.5 million
Oct 28, 2025 $0.646
-3.15%
$24.68 billion $755.17 million
Oct 27, 2025 $0.667
-2.03%
$25.48 billion $696.62 million
Oct 26, 2025 $0.681
+4.09%
$26 billion $573.24 million
Oct 25, 2025 $0.654
-0.25%
$24.98 billion $354.7 million
Oct 24, 2025 $0.656
+2.06%
$25.05 billion $666.52 million
Oct 23, 2025 $0.641
+2.78%
$24.53 billion $657.95 million
Oct 22, 2025 $0.616
-4.19%
$23.82 billion $833.6 million
Oct 21, 2025 $0.65
-1.97%
$24.54 billion $920.56 million
Oct 20, 2025 $0.666
+2.11%
$25.3 billion $815.53 million
Oct 19, 2025 $0.658
+3.83%
$24.91 billion $659.02 million
Oct 18, 2025 $0.634
+1.44%
$24.21 billion $432.68 million
Oct 17, 2025 $0.629
-2.46%
$23.84 billion $1.29 billion
Oct 16, 2025 $0.645
-3.50%
$24.62 billion $1.04 billion
Oct 15, 2025 $0.669
-4.38%
$25.51 billion $946.52 million
Oct 14, 2025 $0.699
-4.03%
$26.69 billion $1.44 billion
Oct 13, 2025 $0.729
+3.99%
$27.8 billion $1 billion
Oct 12, 2025 $0.701
+10.90%
$26.73 billion $1.32 billion
Oct 11, 2025 $0.632
-0.26%
$24.11 billion $2.13 billion
Oct 10, 2025 $0.633
-22.33%
$24.15 billion $2.11 billion
Oct 9, 2025 $0.815
-2.79%
$31.1 billion $979.01 million
Oct 8, 2025 $0.839
+2.25%
$32 billion $934.53 million
Oct 7, 2025 $0.82
-5.90%
$31.3 billion $1.31 billion
Oct 6, 2025 $0.872
+4.15%
$33.26 billion $1.17 billion
Oct 5, 2025 $0.837
-0.27%
$31.92 billion $1.09 billion
Oct 4, 2025 $0.84
-3.02%
$32.02 billion $741.82 million
Oct 3, 2025 $0.871
+0.02%
$33.01 billion $1.14 billion
Oct 2, 2025 $0.871
+2.36%
$33.2 billion $1.1 billion
Oct 1, 2025 $0.845
+4.63%
$32.44 billion $992.47 million
Sep 30, 2025 $0.802
-0.53%
$30.79 billion $758.35 million
Sep 29, 2025 $0.806
-0.29%
$30.74 billion $697.09 million
Sep 28, 2025 $0.809
+3.60%
$30.83 billion $470.07 million
Sep 27, 2025 $0.781
-1.37%
$29.78 billion $385.15 million
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