Cardano Historical Data

ADA Page 7
Download
Date Close Price change Market cap Trading volume
Jun 18, 2025 $ 0.604
-0.85%
$ 22.88 billion $ 601.26 million
Jun 17, 2025 $ 0.609
-3.28%
$ 23.07 billion $ 601.43 million
Jun 16, 2025 $ 0.63
-0.57%
$ 23.85 billion $ 577 million
Jun 15, 2025 $ 0.633
+1.33%
$ 23.99 billion $ 312.62 million
Jun 14, 2025 $ 0.623
-3.10%
$ 23.68 billion $ 369.12 million
Jun 13, 2025 $ 0.642
-3.00%
$ 24.34 billion $ 916.35 million
Jun 12, 2025 $ 0.662
-5.15%
$ 25.08 billion $ 605.41 million
Jun 11, 2025 $ 0.698
-2.55%
$ 26.45 billion $ 655.64 million
Jun 10, 2025 $ 0.715
+1.39%
$ 27.14 billion $ 721.01 million
Jun 9, 2025 $ 0.705
+5.14%
$ 26.7 billion $ 533.99 million
Jun 8, 2025 $ 0.671
+0.83%
$ 25.39 billion $ 427.04 million
Jun 7, 2025 $ 0.665
+1.37%
$ 25.17 billion $ 339.78 million
Jun 6, 2025 $ 0.656
+4.73%
$ 24.83 billion $ 547.03 million
Jun 5, 2025 $ 0.626
-5.94%
$ 23.71 billion $ 746.48 million
Jun 4, 2025 $ 0.666
-2.64%
$ 25.21 billion $ 462.3 million
Jun 3, 2025 $ 0.684
-0.86%
$ 25.89 billion $ 492.15 million
Jun 2, 2025 $ 0.69
+0.64%
$ 26.11 billion $ 477.33 million
Jun 1, 2025 $ 0.685
-0.09%
$ 25.94 billion $ 522.59 million
May 31, 2025 $ 0.686
-0.48%
$ 25.96 billion $ 714.27 million
May 30, 2025 $ 0.689
-4.62%
$ 26.08 billion $ 908.66 million
May 29, 2025 $ 0.723
-3.36%
$ 27.35 billion $ 641.25 million
May 28, 2025 $ 0.748
-1.42%
$ 28.29 billion $ 523.24 million
May 27, 2025 $ 0.759
-0.25%
$ 28.7 billion $ 626.55 million
May 26, 2025 $ 0.76
+0.03%
$ 28.77 billion $ 553.26 million
May 25, 2025 $ 0.76
+1.75%
$ 28.76 billion $ 573.09 million
May 24, 2025 $ 0.747
-0.03%
$ 28.27 billion $ 528.41 million
May 23, 2025 $ 0.747
-7.65%
$ 28.27 billion $ 1.32 billion
May 22, 2025 $ 0.809
+5.16%
$ 30.61 billion $ 967.38 million
May 21, 2025 $ 0.77
+3.15%
$ 29.1 billion $ 1.03 billion
May 20, 2025 $ 0.746
+0.44%
$ 28.21 billion $ 663.62 million
May 19, 2025 $ 0.743
-2.32%
$ 28.09 billion $ 769.78 million
May 18, 2025 $ 0.76
+2.32%
$ 28.75 billion $ 669.57 million
May 17, 2025 $ 0.743
-2.10%
$ 28.1 billion $ 688.33 million
May 16, 2025 $ 0.759
-0.52%
$ 28.7 billion $ 542.15 million
May 15, 2025 $ 0.763
-4.42%
$ 28.85 billion $ 932.11 million
May 14, 2025 $ 0.798
-3.72%
$ 30.19 billion $ 1.06 billion
May 13, 2025 $ 0.829
+1.45%
$ 31.35 billion $ 1.2 billion
May 12, 2025 $ 0.817
+1.58%
$ 30.89 billion $ 1.91 billion
May 11, 2025 $ 0.805
-4.21%
$ 30.41 billion $ 1.05 billion
May 10, 2025 $ 0.84
+8.08%
$ 31.75 billion $ 1.35 billion
May 9, 2025 $ 0.777
+1.34%
$ 29.38 billion $ 1.39 billion
May 8, 2025 $ 0.767
+14.08%
$ 28.98 billion $ 1.26 billion
May 7, 2025 $ 0.672
-0.96%
$ 25.4 billion $ 540.25 million
May 6, 2025 $ 0.679
+2.44%
$ 25.64 billion $ 515.97 million
May 5, 2025 $ 0.663
-2.10%
$ 25.03 billion $ 629.61 million
May 4, 2025 $ 0.677
-3.34%
$ 25.57 billion $ 654.07 million
May 3, 2025 $ 0.7
+0.25%
$ 26.45 billion $ 697.34 million
May 2, 2025 $ 0.698
-0.99%
$ 26.38 billion $ 634.47 million
May 1, 2025 $ 0.705
+3.47%
$ 26.65 billion $ 542.87 million
Apr 30, 2025 $ 0.682
-2.02%
$ 25.75 billion $ 761.44 million