Cardano Historical Data

ADA Page 9
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $0.783
-1.16%
$29.74 billion $888.36 million
Jul 28, 2025 $0.792
-4.79%
$30.08 billion $1.15 billion
Jul 27, 2025 $0.832
+1.55%
$31.6 billion $833.01 million
Jul 26, 2025 $0.819
+0.43%
$31.11 billion $669.03 million
Jul 25, 2025 $0.816
+1.27%
$30.97 billion $1.19 billion
Jul 24, 2025 $0.805
-1.26%
$30.58 billion $1.72 billion
Jul 23, 2025 $0.813
-9.90%
$30.97 billion $1.75 billion
Jul 22, 2025 $0.893
+0.41%
$34.27 billion $1.84 billion
Jul 21, 2025 $0.889
+3.61%
$33.76 billion $2.25 billion
Jul 20, 2025 $0.858
+3.44%
$32.59 billion $1.51 billion
Jul 19, 2025 $0.825
+1.19%
$31.49 billion $925.38 million
Jul 18, 2025 $0.809
-1.51%
$30.95 billion $2.66 billion
Jul 17, 2025 $0.821
+7.48%
$31.18 billion $2.18 billion
Jul 16, 2025 $0.766
+2.66%
$29 billion $1.29 billion
Jul 15, 2025 $0.74
+0.72%
$28.33 billion $1.23 billion
Jul 14, 2025 $0.735
-0.25%
$27.89 billion $1.51 billion
Jul 13, 2025 $0.733
+3.44%
$27.96 billion $1.31 billion
Jul 12, 2025 $0.706
-0.42%
$26.88 billion $1.16 billion
Jul 11, 2025 $0.709
+5.49%
$26.92 billion $2.45 billion
Jul 10, 2025 $0.652
+4.71%
$24.78 billion $905.24 million
Jul 9, 2025 $0.623
+5.87%
$23.63 billion $864.56 million
Jul 8, 2025 $0.588
+1.35%
$22.32 billion $482.28 million
Jul 7, 2025 $0.577
-1.48%
$22.02 billion $518.84 million
Jul 6, 2025 $0.586
+1.79%
$22.22 billion $362.14 million
Jul 5, 2025 $0.576
+0.62%
$21.83 billion $287.43 million
Jul 4, 2025 $0.572
-4.45%
$21.71 billion $514.67 million
Jul 3, 2025 $0.599
+2.61%
$22.72 billion $645.91 million
Jul 2, 2025 $0.584
+7.72%
$22.14 billion $806.02 million
Jul 1, 2025 $0.542
-5.25%
$20.55 billion $620.13 million
Jun 30, 2025 $0.572
-0.95%
$21.69 billion $642.4 million
Jun 29, 2025 $0.578
+2.13%
$21.9 billion $501.19 million
Jun 28, 2025 $0.565
+1.23%
$21.44 billion $331.66 million
Jun 27, 2025 $0.559
+0.80%
$21.17 billion $422.69 million
Jun 26, 2025 $0.554
-2.26%
$21 billion $516.28 million
Jun 25, 2025 $0.567
-3.51%
$21.49 billion $522.58 million
Jun 24, 2025 $0.588
+0.92%
$22.27 billion $681.82 million
Jun 23, 2025 $0.582
+7.48%
$22.07 billion $863.63 million
Jun 22, 2025 $0.542
-2.53%
$20.53 billion $975.29 million
Jun 21, 2025 $0.556
-3.78%
$21.06 billion $581.54 million
Jun 20, 2025 $0.578
-4.08%
$21.89 billion $630.87 million
Jun 19, 2025 $0.602
-0.30%
$22.82 billion $409.14 million
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