Cardano Historical Data

ADA Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.835
+2.08%
$ 31.8 billion $ 561.71 million
Sep 6, 2025 $ 0.818
-1.52%
$ 31.15 billion $ 450.18 million
Sep 5, 2025 $ 0.831
+2.63%
$ 31.62 billion $ 993.2 million
Sep 4, 2025 $ 0.817
-2.35%
$ 30.8 billion $ 677.11 million
Sep 3, 2025 $ 0.839
+0.48%
$ 31.83 billion $ 711.7 million
Sep 2, 2025 $ 0.833
+4.07%
$ 31.79 billion $ 1.01 billion
Sep 1, 2025 $ 0.801
-1.36%
$ 30.48 billion $ 1.29 billion
Aug 31, 2025 $ 0.82
-0.23%
$ 30.89 billion $ 525.14 million
Aug 30, 2025 $ 0.82
-0.88%
$ 31.29 billion $ 667.4 million
Aug 29, 2025 $ 0.828
-3.49%
$ 31.5 billion $ 1.44 billion
Aug 28, 2025 $ 0.858
+0.85%
$ 32.63 billion $ 1.02 billion
Aug 27, 2025 $ 0.855
-1.31%
$ 32.36 billion $ 1.13 billion
Aug 26, 2025 $ 0.868
+3.71%
$ 32.97 billion $ 1.2 billion
Aug 25, 2025 $ 0.838
-7.77%
$ 31.86 billion $ 2.02 billion
Aug 24, 2025 $ 0.914
-0.04%
$ 34.57 billion $ 1.78 billion
Aug 23, 2025 $ 0.914
-1.75%
$ 34.76 billion $ 1.28 billion
Aug 22, 2025 $ 0.928
+8.90%
$ 35.4 billion $ 2.32 billion
Aug 21, 2025 $ 0.857
-2.65%
$ 32.39 billion $ 1.08 billion
Aug 20, 2025 $ 0.887
+4.82%
$ 33.49 billion $ 1.9 billion
Aug 19, 2025 $ 0.858
-7.10%
$ 32.15 billion $ 2.35 billion
Aug 18, 2025 $ 0.923
-3.91%
$ 35.12 billion $ 1.94 billion
Aug 17, 2025 $ 0.961
+4.32%
$ 36.55 billion $ 1.81 billion
Aug 16, 2025 $ 0.921
-2.57%
$ 35.03 billion $ 1.86 billion
Aug 15, 2025 $ 0.945
+2.13%
$ 35.95 billion $ 3.1 billion
Aug 14, 2025 $ 0.926
+2.36%
$ 35.21 billion $ 5.37 billion
Aug 13, 2025 $ 0.902
+7.23%
$ 34.38 billion $ 1.89 billion
Aug 12, 2025 $ 0.842
+8.92%
$ 31.98 billion $ 1.69 billion
Aug 11, 2025 $ 0.773
-3.57%
$ 29.39 billion $ 1.16 billion
Aug 10, 2025 $ 0.799
-0.48%
$ 30.47 billion $ 883.29 million
Aug 9, 2025 $ 0.805
+1.73%
$ 30.53 billion $ 810.17 million
Aug 8, 2025 $ 0.795
+0.97%
$ 30.06 billion $ 1.13 billion
Aug 7, 2025 $ 0.788
+6.23%
$ 29.92 billion $ 844.68 million
Aug 6, 2025 $ 0.743
+2.33%
$ 28.18 billion $ 625.94 million
Aug 5, 2025 $ 0.726
-3.86%
$ 27.58 billion $ 788.45 million
Aug 4, 2025 $ 0.757
+4.12%
$ 28.68 billion $ 753.72 million
Aug 3, 2025 $ 0.726
+4.16%
$ 27.63 billion $ 642.74 million
Aug 2, 2025 $ 0.703
-1.62%
$ 26.5 billion $ 804.14 million
Aug 1, 2025 $ 0.706
-4.57%
$ 27.15 billion $ 1.29 billion
Jul 31, 2025 $ 0.742
-2.82%
$ 28.09 billion $ 828.42 million
Jul 30, 2025 $ 0.763
-2.50%
$ 28.99 billion $ 1.03 billion
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