Cardano Historical Data

ADA Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.386
-0.59%
$ 14.78 billion $ 393.01 million
Dec 15, 2025 $ 0.385
-2.93%
$ 14.87 billion $ 471.77 million
Dec 14, 2025 $ 0.396
-3.51%
$ 15.18 billion $ 371.17 million
Dec 13, 2025 $ 0.411
+0.42%
$ 15.73 billion $ 241.05 million
Dec 12, 2025 $ 0.409
-3.85%
$ 15.66 billion $ 509.26 million
Dec 11, 2025 $ 0.425
-6.21%
$ 16.28 billion $ 851.3 million
Dec 10, 2025 $ 0.454
-3.47%
$ 17.37 billion $ 753.01 million
Dec 9, 2025 $ 0.47
+8.61%
$ 17.99 billion $ 956.99 million
Dec 8, 2025 $ 0.433
+3.61%
$ 16.56 billion $ 425.29 million
Dec 7, 2025 $ 0.418
+0.90%
$ 15.97 billion $ 416.92 million
Dec 6, 2025 $ 0.414
-0.48%
$ 15.84 billion $ 222.06 million
Dec 5, 2025 $ 0.416
-5.35%
$ 15.93 billion $ 398.64 million
Dec 4, 2025 $ 0.439
-2.38%
$ 16.81 billion $ 441.62 million
Dec 3, 2025 $ 0.45
+3.83%
$ 17.25 billion $ 573.11 million
Dec 2, 2025 $ 0.434
+12.34%
$ 16.59 billion $ 572.17 million
Dec 1, 2025 $ 0.386
-6.97%
$ 14.77 billion $ 663.21 million
Nov 30, 2025 $ 0.424
+2.28%
$ 15.88 billion $ 259.77 million
Nov 29, 2025 $ 0.416
-1.04%
$ 15.87 billion $ 260.09 million
Nov 28, 2025 $ 0.42
-3.06%
$ 16.07 billion $ 426.4 million
Nov 27, 2025 $ 0.433
-0.72%
$ 16.59 billion $ 334.81 million
Nov 26, 2025 $ 0.435
+3.16%
$ 16.67 billion $ 411.47 million
Nov 25, 2025 $ 0.422
-1.43%
$ 16.15 billion $ 432.31 million
Nov 24, 2025 $ 0.429
+5.12%
$ 16.36 billion $ 577.02 million
Nov 23, 2025 $ 0.415
+2.55%
$ 15.62 billion $ 437.79 million
Nov 22, 2025 $ 0.409
-0.09%
$ 15.48 billion $ 398.01 million
Nov 21, 2025 $ 0.4
-7.39%
$ 15.65 billion $ 1.28 billion
Nov 20, 2025 $ 0.443
-4.54%
$ 16.52 billion $ 738.22 million
Nov 19, 2025 $ 0.464
-2.42%
$ 17.72 billion $ 757.2 million
Nov 18, 2025 $ 0.479
+2.68%
$ 18.18 billion $ 842.95 million
Nov 17, 2025 $ 0.466
-3.86%
$ 17.82 billion $ 941.43 million
Nov 16, 2025 $ 0.484
-3.96%
$ 18.54 billion $ 742.91 million
Nov 15, 2025 $ 0.504
+1.15%
$ 19.25 billion $ 597.76 million
Nov 14, 2025 $ 0.503
-5.20%
$ 19.07 billion $ 938.41 million
Nov 13, 2025 $ 0.529
-2.93%
$ 20.27 billion $ 832.76 million
Nov 12, 2025 $ 0.55
-1.20%
$ 20.83 billion $ 459.93 million
Nov 11, 2025 $ 0.556
-6.18%
$ 21.27 billion $ 684.64 million
Nov 10, 2025 $ 0.593
+2.60%
$ 22.67 billion $ 662 million
Nov 9, 2025 $ 0.578
+1.74%
$ 22.08 billion $ 589.03 million
Nov 8, 2025 $ 0.568
-1.50%
$ 21.71 billion $ 662.54 million
Nov 7, 2025 $ 0.577
+8.39%
$ 22.04 billion $ 1.05 billion
Nov 6, 2025 $ 0.532
-2.47%
$ 20.33 billion $ 719.53 million
Nov 5, 2025 $ 0.546
+4.61%
$ 20.85 billion $ 927.69 million
Nov 4, 2025 $ 0.521
-5.64%
$ 19.92 billion $ 1.45 billion
Nov 3, 2025 $ 0.553
-9.53%
$ 21.11 billion $ 1.2 billion
Nov 2, 2025 $ 0.611
-0.33%
$ 23.34 billion $ 425.09 million
Nov 1, 2025 $ 0.613
+0.62%
$ 23.41 billion $ 373.57 million
Oct 31, 2025 $ 0.61
+1.35%
$ 23.27 billion $ 700.74 million
Oct 30, 2025 $ 0.599
-6.35%
$ 22.97 billion $ 957.91 million
Oct 29, 2025 $ 0.64
-0.95%
$ 24.45 billion $ 845.5 million
Oct 28, 2025 $ 0.646
-3.15%
$ 24.68 billion $ 755.17 million