Cardano Historical Data

ADA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.667
-2.03%
$ 25.48 billion $ 696.62 million
Oct 26, 2025 $ 0.681
+4.09%
$ 26 billion $ 573.24 million
Oct 25, 2025 $ 0.654
-0.25%
$ 24.98 billion $ 354.7 million
Oct 24, 2025 $ 0.656
+2.06%
$ 25.05 billion $ 666.52 million
Oct 23, 2025 $ 0.641
+2.78%
$ 24.53 billion $ 657.95 million
Oct 22, 2025 $ 0.616
-4.19%
$ 23.82 billion $ 833.6 million
Oct 21, 2025 $ 0.65
-1.97%
$ 24.54 billion $ 920.56 million
Oct 20, 2025 $ 0.666
+2.11%
$ 25.3 billion $ 815.53 million
Oct 19, 2025 $ 0.658
+3.83%
$ 24.91 billion $ 659.02 million
Oct 18, 2025 $ 0.634
+1.44%
$ 24.21 billion $ 432.68 million
Oct 17, 2025 $ 0.629
-2.46%
$ 23.84 billion $ 1.29 billion
Oct 16, 2025 $ 0.645
-3.50%
$ 24.62 billion $ 1.04 billion
Oct 15, 2025 $ 0.669
-4.38%
$ 25.51 billion $ 946.52 million
Oct 14, 2025 $ 0.699
-4.03%
$ 26.69 billion $ 1.44 billion
Oct 13, 2025 $ 0.729
+3.99%
$ 27.8 billion $ 1 billion
Oct 12, 2025 $ 0.701
+10.90%
$ 26.73 billion $ 1.32 billion
Oct 11, 2025 $ 0.632
-0.26%
$ 24.11 billion $ 2.13 billion
Oct 10, 2025 $ 0.633
-22.33%
$ 24.15 billion $ 2.11 billion
Oct 9, 2025 $ 0.815
-2.79%
$ 31.1 billion $ 979.01 million
Oct 8, 2025 $ 0.839
+2.25%
$ 32 billion $ 934.53 million
Oct 7, 2025 $ 0.82
-5.90%
$ 31.3 billion $ 1.31 billion
Oct 6, 2025 $ 0.872
+4.15%
$ 33.26 billion $ 1.17 billion
Oct 5, 2025 $ 0.837
-0.27%
$ 31.92 billion $ 1.09 billion
Oct 4, 2025 $ 0.84
-3.02%
$ 32.02 billion $ 741.82 million
Oct 3, 2025 $ 0.871
+0.02%
$ 33.01 billion $ 1.14 billion
Oct 2, 2025 $ 0.871
+2.36%
$ 33.2 billion $ 1.1 billion
Oct 1, 2025 $ 0.845
+4.63%
$ 32.44 billion $ 992.47 million
Sep 30, 2025 $ 0.802
-0.53%
$ 30.79 billion $ 758.35 million
Sep 29, 2025 $ 0.806
-0.29%
$ 30.74 billion $ 697.09 million
Sep 28, 2025 $ 0.809
+3.60%
$ 30.83 billion $ 470.07 million
Sep 27, 2025 $ 0.781
-1.37%
$ 29.78 billion $ 385.15 million
Sep 26, 2025 $ 0.791
+3.61%
$ 30.19 billion $ 861.53 million
Sep 25, 2025 $ 0.768
-5.57%
$ 29.07 billion $ 1.22 billion
Sep 24, 2025 $ 0.814
+0.97%
$ 30.98 billion $ 704.34 million
Sep 23, 2025 $ 0.807
-2.31%
$ 30.74 billion $ 773.72 million
Sep 22, 2025 $ 0.825
-6.78%
$ 31.46 billion $ 1.58 billion
Sep 21, 2025 $ 0.888
-0.60%
$ 33.71 billion $ 595.33 million
Sep 20, 2025 $ 0.896
+0.59%
$ 34.05 billion $ 572.61 million
Sep 19, 2025 $ 0.896
-3.11%
$ 33.93 billion $ 1.11 billion
Sep 18, 2025 $ 0.923
+1.05%
$ 35.24 billion $ 1.29 billion
Sep 17, 2025 $ 0.91
+3.42%
$ 34.8 billion $ 1.08 billion
Sep 16, 2025 $ 0.883
+2.29%
$ 33.55 billion $ 786.63 million
Sep 15, 2025 $ 0.861
-3.03%
$ 32.9 billion $ 1.19 billion
Sep 14, 2025 $ 0.895
-3.73%
$ 33.85 billion $ 929.23 million
Sep 13, 2025 $ 0.93
+1.36%
$ 35.41 billion $ 1.52 billion
Sep 12, 2025 $ 0.917
+2.57%
$ 34.94 billion $ 1.16 billion
Sep 11, 2025 $ 0.894
+0.99%
$ 34.06 billion $ 1.01 billion
Sep 10, 2025 $ 0.885
+2.32%
$ 33.72 billion $ 933.76 million
Sep 9, 2025 $ 0.865
-0.01%
$ 32.94 billion $ 3.02 billion
Sep 8, 2025 $ 0.865
+3.63%
$ 32.96 billion $ 1.13 billion