Cardano Historical Data

ADA Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 7, 2025 $0.788
+6.23%
$29.92 billion $844.68 million
Aug 6, 2025 $0.743
+2.33%
$28.18 billion $625.94 million
Aug 5, 2025 $0.726
-3.86%
$27.58 billion $788.45 million
Aug 4, 2025 $0.757
+4.12%
$28.68 billion $753.72 million
Aug 3, 2025 $0.726
+4.16%
$27.63 billion $642.74 million
Aug 2, 2025 $0.703
-1.62%
$26.5 billion $804.14 million
Aug 1, 2025 $0.706
-4.57%
$27.15 billion $1.29 billion
Jul 31, 2025 $0.742
-2.82%
$28.09 billion $828.42 million
Jul 30, 2025 $0.763
-2.50%
$28.99 billion $1.03 billion
Jul 29, 2025 $0.783
-1.16%
$29.74 billion $888.36 million