Cardano Historical Data

ADA Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.286
-1.73%
$ 11 billion $ 598.63 million
Feb 3, 2026 $ 0.291
-2.53%
$ 11.19 billion $ 567.61 million
Feb 2, 2026 $ 0.299
+4.66%
$ 11.48 billion $ 696.49 million
Feb 1, 2026 $ 0.286
-2.68%
$ 10.97 billion $ 565.57 million
Jan 31, 2026 $ 0.294
-8.48%
$ 11.27 billion $ 1.08 billion
Jan 30, 2026 $ 0.321
-4.13%
$ 12.31 billion $ 606.23 million
Jan 29, 2026 $ 0.335
-6.61%
$ 12.84 billion $ 511.62 million
Jan 28, 2026 $ 0.358
-0.67%
$ 13.75 billion $ 357.09 million
Jan 27, 2026 $ 0.361
+2.40%
$ 13.84 billion $ 337.21 million
Jan 26, 2026 $ 0.352
+3.88%
$ 13.52 billion $ 370.07 million
Jan 25, 2026 $ 0.339
-5.45%
$ 13.01 billion $ 403.97 million
Jan 24, 2026 $ 0.359
-0.49%
$ 13.76 billion $ 156.04 million
Jan 23, 2026 $ 0.36
+0.30%
$ 13.83 billion $ 328.46 million
Jan 22, 2026 $ 0.359
-1.84%
$ 13.79 billion $ 324.8 million
Jan 21, 2026 $ 0.366
+4.39%
$ 14.05 billion $ 528.67 million
Jan 20, 2026 $ 0.351
-5.33%
$ 13.45 billion $ 554.48 million
Jan 19, 2026 $ 0.37
-1.39%
$ 14.21 billion $ 738.89 million
Jan 18, 2026 $ 0.376
-5.41%
$ 14.41 billion $ 300.89 million
Jan 17, 2026 $ 0.397
+0.39%
$ 15.23 billion $ 255.48 million
Jan 16, 2026 $ 0.396
+0.51%
$ 15.18 billion $ 415.11 million
Jan 15, 2026 $ 0.394
-5.00%
$ 15.1 billion $ 490.67 million
Jan 14, 2026 $ 0.414
-1.75%
$ 15.9 billion $ 580.27 million
Jan 13, 2026 $ 0.422
+9.19%
$ 16.18 billion $ 583.21 million
Jan 12, 2026 $ 0.386
-1.16%
$ 14.81 billion $ 461.26 million
Jan 11, 2026 $ 0.391
+0.62%
$ 14.99 billion $ 299.27 million
Jan 10, 2026 $ 0.388
-0.71%
$ 14.9 billion $ 204.21 million
Jan 9, 2026 $ 0.391
-1.15%
$ 15 billion $ 381.35 million
Jan 8, 2026 $ 0.396
-1.63%
$ 15.17 billion $ 474.5 million
Jan 7, 2026 $ 0.402
-4.11%
$ 15.42 billion $ 445.63 million
Jan 6, 2026 $ 0.42
-0.40%
$ 16.09 billion $ 715.93 million
Jan 5, 2026 $ 0.421
+5.15%
$ 16.15 billion $ 666.79 million
Jan 4, 2026 $ 0.401
+2.86%
$ 15.36 billion $ 470.77 million
Jan 3, 2026 $ 0.389
-1.26%
$ 14.93 billion $ 392.94 million
Jan 2, 2026 $ 0.394
+10.64%
$ 15.12 billion $ 720.86 million
Jan 1, 2026 $ 0.357
+6.97%
$ 13.67 billion $ 401.09 million
Dec 31, 2025 $ 0.333
-5.23%
$ 12.78 billion $ 461 million
Dec 30, 2025 $ 0.351
-0.68%
$ 13.47 billion $ 370.05 million
Dec 29, 2025 $ 0.354
-3.88%
$ 13.54 billion $ 599.96 million
Dec 28, 2025 $ 0.366
-1.13%
$ 14.13 billion $ 337.25 million
Dec 27, 2025 $ 0.365
+4.43%
$ 14.18 billion $ 271.02 million
Dec 26, 2025 $ 0.35
+1.92%
$ 13.4 billion $ 430.47 million
Dec 25, 2025 $ 0.347
-2.67%
$ 13.16 billion $ 344.04 million
Dec 24, 2025 $ 0.358
-1.26%
$ 13.66 billion $ 303.53 million
Dec 23, 2025 $ 0.362
-2.45%
$ 13.9 billion $ 333.54 million
Dec 22, 2025 $ 0.373
+1.78%
$ 14.21 billion $ 439.65 million
Dec 21, 2025 $ 0.365
-2.25%
$ 14.03 billion $ 308.43 million
Dec 20, 2025 $ 0.376
-0.30%
$ 14.3 billion $ 209.63 million
Dec 19, 2025 $ 0.378
+7.44%
$ 14.43 billion $ 500.91 million
Dec 18, 2025 $ 0.354
-3.40%
$ 13.46 billion $ 545.93 million
Dec 17, 2025 $ 0.368
-4.56%
$ 14.04 billion $ 497 million