Cardano Historical Data

ADA Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.255
-5.78%
$ 9.81 billion $ 359.46 million
Mar 25, 2026 $ 0.27
+1.55%
$ 10.42 billion $ 368.01 million
Mar 24, 2026 $ 0.266
+1.78%
$ 10.25 billion $ 342.89 million
Mar 23, 2026 $ 0.262
+4.40%
$ 10.09 billion $ 503.39 million
Mar 22, 2026 $ 0.251
-2.73%
$ 9.66 billion $ 352.68 million
Mar 21, 2026 $ 0.258
-3.20%
$ 9.9 billion $ 209.32 million
Mar 20, 2026 $ 0.266
-0.51%
$ 10.25 billion $ 295.36 million
Mar 19, 2026 $ 0.267
-2.45%
$ 10.3 billion $ 337.63 million
Mar 18, 2026 $ 0.274
-5.14%
$ 10.56 billion $ 456.86 million
Mar 17, 2026 $ 0.289
-0.45%
$ 11.13 billion $ 474.02 million
Mar 16, 2026 $ 0.29
+7.51%
$ 11.18 billion $ 775.25 million
Mar 15, 2026 $ 0.27
+2.48%
$ 10.4 billion $ 287 million
Mar 14, 2026 $ 0.264
-0.80%
$ 10.14 billion $ 283.32 million
Mar 13, 2026 $ 0.266
+0.94%
$ 10.21 billion $ 524.95 million
Mar 12, 2026 $ 0.263
+0.26%
$ 10.13 billion $ 286.39 million
Mar 11, 2026 $ 0.262
+0.18%
$ 10.11 billion $ 387.16 million
Mar 10, 2026 $ 0.262
+2.69%
$ 10.07 billion $ 489.95 million
Mar 9, 2026 $ 0.255
+2.40%
$ 9.82 billion $ 411.17 million
Mar 8, 2026 $ 0.249
-2.09%
$ 9.59 billion $ 314.33 million
Mar 7, 2026 $ 0.254
-1.74%
$ 9.79 billion $ 267.56 million
Mar 6, 2026 $ 0.259
-3.74%
$ 9.96 billion $ 365.33 million
Mar 5, 2026 $ 0.269
-2.63%
$ 10.35 billion $ 423.55 million
Mar 4, 2026 $ 0.276
+5.18%
$ 10.63 billion $ 702.32 million
Mar 3, 2026 $ 0.263
-5.13%
$ 10.11 billion $ 517.91 million
Mar 2, 2026 $ 0.277
+1.27%
$ 10.65 billion $ 476.14 million
Mar 1, 2026 $ 0.273
-2.78%
$ 10.52 billion $ 458.56 million
Feb 28, 2026 $ 0.281
+1.31%
$ 10.82 billion $ 558.83 million
Feb 27, 2026 $ 0.278
-3.22%
$ 10.68 billion $ 387.61 million
Feb 26, 2026 $ 0.287
-3.35%
$ 11.03 billion $ 370.62 million
Feb 25, 2026 $ 0.297
+14.70%
$ 11.41 billion $ 815.28 million
Feb 24, 2026 $ 0.259
-1.31%
$ 9.95 billion $ 283.77 million
Feb 23, 2026 $ 0.262
-3.45%
$ 10.08 billion $ 364.63 million
Feb 22, 2026 $ 0.272
-3.07%
$ 10.44 billion $ 188.11 million
Feb 21, 2026 $ 0.28
-1.68%
$ 10.77 billion $ 194.22 million
Feb 20, 2026 $ 0.285
+4.45%
$ 10.96 billion $ 380.81 million
Feb 19, 2026 $ 0.273
-0.32%
$ 10.48 billion $ 276.55 million
Feb 18, 2026 $ 0.274
-2.61%
$ 10.52 billion $ 272.1 million
Feb 17, 2026 $ 0.281
-1.69%
$ 10.8 billion $ 290.36 million
Feb 16, 2026 $ 0.286
+1.38%
$ 10.98 billion $ 297.26 million
Feb 15, 2026 $ 0.282
-4.46%
$ 10.83 billion $ 459.72 million
Feb 14, 2026 $ 0.295
+8.12%
$ 11.34 billion $ 398.55 million
Feb 13, 2026 $ 0.273
+3.19%
$ 10.49 billion $ 332.4 million
Feb 12, 2026 $ 0.264
+3.39%
$ 10.16 billion $ 347.04 million
Feb 11, 2026 $ 0.256
-2.30%
$ 9.82 billion $ 354.47 million
Feb 10, 2026 $ 0.262
-2.98%
$ 10.06 billion $ 304.26 million
Feb 9, 2026 $ 0.27
-0.15%
$ 10.36 billion $ 509.25 million
Feb 8, 2026 $ 0.27
-0.81%
$ 10.38 billion $ 715.14 million
Feb 7, 2026 $ 0.272
-1.35%
$ 10.47 billion $ 1.04 billion
Feb 6, 2026 $ 0.276
+12.68%
$ 10.61 billion $ 1.56 billion
Feb 5, 2026 $ 0.245
-14.42%
$ 9.41 billion $ 1.1 billion