Cardano Historical Data

ADA Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.825
+1.19%
$ 31.49 billion $ 925.38 million
Jul 18, 2025 $ 0.809
-1.51%
$ 30.95 billion $ 2.66 billion
Jul 17, 2025 $ 0.821
+7.48%
$ 31.18 billion $ 2.18 billion
Jul 16, 2025 $ 0.766
+2.66%
$ 29 billion $ 1.29 billion
Jul 15, 2025 $ 0.74
+0.72%
$ 28.33 billion $ 1.23 billion
Jul 14, 2025 $ 0.735
-0.25%
$ 27.89 billion $ 1.51 billion
Jul 13, 2025 $ 0.733
+3.44%
$ 27.96 billion $ 1.31 billion
Jul 12, 2025 $ 0.706
-0.42%
$ 26.88 billion $ 1.16 billion
Jul 11, 2025 $ 0.709
+5.49%
$ 26.92 billion $ 2.45 billion
Jul 10, 2025 $ 0.652
+4.71%
$ 24.78 billion $ 905.24 million
Jul 9, 2025 $ 0.623
+5.87%
$ 23.63 billion $ 864.56 million
Jul 8, 2025 $ 0.588
+1.35%
$ 22.32 billion $ 482.28 million
Jul 7, 2025 $ 0.577
-1.48%
$ 22.02 billion $ 518.84 million
Jul 6, 2025 $ 0.586
+1.79%
$ 22.22 billion $ 362.14 million
Jul 5, 2025 $ 0.576
+0.62%
$ 21.83 billion $ 287.43 million
Jul 4, 2025 $ 0.572
-4.45%
$ 21.71 billion $ 514.67 million
Jul 3, 2025 $ 0.599
+2.61%
$ 22.72 billion $ 645.91 million
Jul 2, 2025 $ 0.584
+7.72%
$ 22.14 billion $ 806.02 million
Jul 1, 2025 $ 0.542
-5.25%
$ 20.55 billion $ 620.13 million
Jun 30, 2025 $ 0.572
-0.95%
$ 21.69 billion $ 642.4 million
Jun 29, 2025 $ 0.578
+2.13%
$ 21.9 billion $ 501.19 million
Jun 28, 2025 $ 0.565
+1.23%
$ 21.44 billion $ 331.66 million
Jun 27, 2025 $ 0.559
+0.80%
$ 21.17 billion $ 422.69 million
Jun 26, 2025 $ 0.554
-2.26%
$ 21 billion $ 516.28 million
Jun 25, 2025 $ 0.567
-3.51%
$ 21.49 billion $ 522.58 million
Jun 24, 2025 $ 0.588
+0.92%
$ 22.27 billion $ 681.82 million
Jun 23, 2025 $ 0.582
+7.48%
$ 22.07 billion $ 863.63 million
Jun 22, 2025 $ 0.542
-2.53%
$ 20.53 billion $ 975.29 million
Jun 21, 2025 $ 0.556
-3.78%
$ 21.06 billion $ 581.54 million
Jun 20, 2025 $ 0.578
-4.08%
$ 21.89 billion $ 630.87 million
Jun 19, 2025 $ 0.602
-0.30%
$ 22.82 billion $ 409.14 million
Jun 18, 2025 $ 0.604
-0.85%
$ 22.88 billion $ 601.26 million
Jun 17, 2025 $ 0.609
-3.28%
$ 23.07 billion $ 601.43 million
Jun 16, 2025 $ 0.63
-0.57%
$ 23.85 billion $ 577 million
Jun 15, 2025 $ 0.633
+1.33%
$ 23.99 billion $ 312.62 million
Jun 14, 2025 $ 0.623
-3.10%
$ 23.68 billion $ 369.12 million
Jun 13, 2025 $ 0.642
-3.00%
$ 24.34 billion $ 916.35 million
Jun 12, 2025 $ 0.662
-5.15%
$ 25.08 billion $ 605.41 million
Jun 11, 2025 $ 0.698
-2.55%
$ 26.45 billion $ 655.64 million
Jun 10, 2025 $ 0.715
+1.39%
$ 27.14 billion $ 721.01 million
Jun 9, 2025 $ 0.705
+5.14%
$ 26.7 billion $ 533.99 million
Jun 8, 2025 $ 0.671
+0.83%
$ 25.39 billion $ 427.04 million
Jun 7, 2025 $ 0.665
+1.37%
$ 25.17 billion $ 339.78 million
Jun 6, 2025 $ 0.656
+4.73%
$ 24.83 billion $ 547.03 million
Jun 5, 2025 $ 0.626
-5.94%
$ 23.71 billion $ 746.48 million
Jun 4, 2025 $ 0.666
-2.64%
$ 25.21 billion $ 462.3 million
Jun 3, 2025 $ 0.684
-0.86%
$ 25.89 billion $ 492.15 million
Jun 2, 2025 $ 0.69
+0.64%
$ 26.11 billion $ 477.33 million
Jun 1, 2025 $ 0.685
-0.09%
$ 25.94 billion $ 522.59 million
May 31, 2025 $ 0.686
-0.48%
$ 25.96 billion $ 714.27 million