Cardano Historical Data

ADA Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.682
-2.02%
$ 25.75 billion $ 761.44 million
Apr 29, 2025 $ 0.696
-1.38%
$ 26.28 billion $ 678.83 million
Apr 28, 2025 $ 0.706
+0.31%
$ 26.64 billion $ 576.19 million
Apr 27, 2025 $ 0.703
-0.53%
$ 26.56 billion $ 481.13 million
Apr 26, 2025 $ 0.707
-0.97%
$ 26.7 billion $ 589.32 million
Apr 25, 2025 $ 0.714
-1.13%
$ 26.96 billion $ 804.77 million
Apr 24, 2025 $ 0.722
+3.51%
$ 27.27 billion $ 584.05 million
Apr 23, 2025 $ 0.698
+2.66%
$ 26.34 billion $ 895.89 million
Apr 22, 2025 $ 0.68
+8.82%
$ 25.65 billion $ 616.45 million
Apr 21, 2025 $ 0.624
+0.71%
$ 23.57 billion $ 562.41 million
Apr 20, 2025 $ 0.62
-1.30%
$ 23.4 billion $ 304.69 million
Apr 19, 2025 $ 0.628
+0.08%
$ 23.71 billion $ 286.22 million
Apr 18, 2025 $ 0.628
+1.80%
$ 23.69 billion $ 362.88 million
Apr 17, 2025 $ 0.617
+0.93%
$ 23.27 billion $ 396.46 million
Apr 16, 2025 $ 0.611
+0.26%
$ 23.05 billion $ 601.16 million
Apr 15, 2025 $ 0.609
-4.13%
$ 22.99 billion $ 609.48 million
Apr 14, 2025 $ 0.636
-0.45%
$ 23.98 billion $ 590.21 million
Apr 13, 2025 $ 0.638
-3.17%
$ 24.08 billion $ 602.02 million
Apr 12, 2025 $ 0.659
+5.59%
$ 24.87 billion $ 568.63 million
Apr 11, 2025 $ 0.624
+2.45%
$ 23.56 billion $ 704.22 million
Apr 10, 2025 $ 0.61
-3.47%
$ 23 billion $ 819.04 million
Apr 9, 2025 $ 0.631
+13.05%
$ 23.82 billion $ 1.28 billion
Apr 8, 2025 $ 0.559
-4.71%
$ 21.06 billion $ 981.08 million
Apr 7, 2025 $ 0.586
+2.15%
$ 22.1 billion $ 1.31 billion
Apr 6, 2025 $ 0.574
-12.46%
$ 21.64 billion $ 682.53 million
Apr 5, 2025 $ 0.655
-0.81%
$ 24.72 billion $ 309.81 million
Apr 4, 2025 $ 0.661
+1.55%
$ 24.92 billion $ 742.71 million
Apr 3, 2025 $ 0.651
+1.48%
$ 24.53 billion $ 691.77 million
Apr 2, 2025 $ 0.641
-5.36%
$ 24.18 billion $ 797.09 million
Apr 1, 2025 $ 0.678
+2.35%
$ 25.55 billion $ 641.49 million
Mar 31, 2025 $ 0.662
+0.13%
$ 24.96 billion $ 673.47 million
Mar 30, 2025 $ 0.661
-1.87%
$ 24.92 billion $ 434.84 million
Mar 29, 2025 $ 0.674
-4.57%
$ 25.39 billion $ 587.37 million
Mar 28, 2025 $ 0.706
-4.32%
$ 26.61 billion $ 713.08 million
Mar 27, 2025 $ 0.738
+1.28%
$ 27.81 billion $ 559 million
Mar 26, 2025 $ 0.728
-2.25%
$ 27.45 billion $ 923.19 million
Mar 25, 2025 $ 0.745
+1.89%
$ 28.09 billion $ 1.07 billion
Mar 24, 2025 $ 0.731
+3.00%
$ 27.56 billion $ 922.3 million
Mar 23, 2025 $ 0.71
+1.25%
$ 26.75 billion $ 545.33 million
Mar 22, 2025 $ 0.701
-0.50%
$ 26.42 billion $ 425.78 million
Mar 21, 2025 $ 0.705
-1.84%
$ 26.56 billion $ 628.32 million
Mar 20, 2025 $ 0.718
-3.51%
$ 27.06 billion $ 830.77 million
Mar 19, 2025 $ 0.744
+5.98%
$ 28.03 billion $ 838.47 million
Mar 18, 2025 $ 0.702
-2.16%
$ 26.45 billion $ 528.02 million
Mar 17, 2025 $ 0.718
+1.70%
$ 27.03 billion $ 567.81 million
Mar 16, 2025 $ 0.706
-5.59%
$ 26.58 billion $ 596.75 million
Mar 15, 2025 $ 0.748
+0.57%
$ 28.16 billion $ 551.53 million
Mar 14, 2025 $ 0.745
+5.98%
$ 28.08 billion $ 775.6 million
Mar 13, 2025 $ 0.703
-4.48%
$ 26.48 billion $ 909.55 million
Mar 12, 2025 $ 0.736
+1.69%
$ 27.73 billion $ 1.01 billion