Cardano Historical Data

ADA Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.689
-4.62%
$ 26.08 billion $ 908.66 million
May 29, 2025 $ 0.723
-3.36%
$ 27.35 billion $ 641.25 million
May 28, 2025 $ 0.748
-1.42%
$ 28.29 billion $ 523.24 million
May 27, 2025 $ 0.759
-0.25%
$ 28.7 billion $ 626.55 million
May 26, 2025 $ 0.76
+0.03%
$ 28.77 billion $ 553.26 million
May 25, 2025 $ 0.76
+1.75%
$ 28.76 billion $ 573.09 million
May 24, 2025 $ 0.747
-0.03%
$ 28.27 billion $ 528.41 million
May 23, 2025 $ 0.747
-7.65%
$ 28.27 billion $ 1.32 billion
May 22, 2025 $ 0.809
+5.16%
$ 30.61 billion $ 967.38 million
May 21, 2025 $ 0.77
+3.15%
$ 29.1 billion $ 1.03 billion
May 20, 2025 $ 0.746
+0.44%
$ 28.21 billion $ 663.62 million
May 19, 2025 $ 0.743
-2.32%
$ 28.09 billion $ 769.78 million
May 18, 2025 $ 0.76
+2.32%
$ 28.75 billion $ 669.57 million
May 17, 2025 $ 0.743
-2.10%
$ 28.1 billion $ 688.33 million
May 16, 2025 $ 0.759
-0.52%
$ 28.7 billion $ 542.15 million
May 15, 2025 $ 0.763
-4.42%
$ 28.85 billion $ 932.11 million
May 14, 2025 $ 0.798
-3.72%
$ 30.19 billion $ 1.06 billion
May 13, 2025 $ 0.829
+1.45%
$ 31.35 billion $ 1.2 billion
May 12, 2025 $ 0.817
+1.58%
$ 30.89 billion $ 1.91 billion
May 11, 2025 $ 0.805
-4.21%
$ 30.41 billion $ 1.05 billion
May 10, 2025 $ 0.84
+8.08%
$ 31.75 billion $ 1.35 billion
May 9, 2025 $ 0.777
+1.34%
$ 29.38 billion $ 1.39 billion
May 8, 2025 $ 0.767
+14.08%
$ 28.98 billion $ 1.26 billion
May 7, 2025 $ 0.672
-0.96%
$ 25.4 billion $ 540.25 million
May 6, 2025 $ 0.679
+2.44%
$ 25.64 billion $ 515.97 million
May 5, 2025 $ 0.663
-2.10%
$ 25.03 billion $ 629.61 million
May 4, 2025 $ 0.677
-3.34%
$ 25.57 billion $ 654.07 million
May 3, 2025 $ 0.7
+0.25%
$ 26.45 billion $ 697.34 million
May 2, 2025 $ 0.698
-0.99%
$ 26.38 billion $ 634.47 million
May 1, 2025 $ 0.705
+3.47%
$ 26.65 billion $ 542.87 million
Apr 30, 2025 $ 0.682
-2.02%
$ 25.75 billion $ 761.44 million
Apr 29, 2025 $ 0.696
-1.38%
$ 26.28 billion $ 678.83 million
Apr 28, 2025 $ 0.706
+0.31%
$ 26.64 billion $ 576.19 million
Apr 27, 2025 $ 0.703
-0.53%
$ 26.56 billion $ 481.13 million
Apr 26, 2025 $ 0.707
-0.97%
$ 26.7 billion $ 589.32 million
Apr 25, 2025 $ 0.714
-1.13%
$ 26.96 billion $ 804.77 million
Apr 24, 2025 $ 0.722
+3.51%
$ 27.27 billion $ 584.05 million
Apr 23, 2025 $ 0.698
+2.66%
$ 26.34 billion $ 895.89 million
Apr 22, 2025 $ 0.68
+8.82%
$ 25.65 billion $ 616.45 million
Apr 21, 2025 $ 0.624
+0.71%
$ 23.57 billion $ 562.41 million
Apr 20, 2025 $ 0.62
-1.30%
$ 23.4 billion $ 304.69 million
Apr 19, 2025 $ 0.628
+0.08%
$ 23.71 billion $ 286.22 million
Apr 18, 2025 $ 0.628
+1.80%
$ 23.69 billion $ 362.88 million
Apr 17, 2025 $ 0.617
+0.93%
$ 23.27 billion $ 396.46 million
Apr 16, 2025 $ 0.611
+0.26%
$ 23.05 billion $ 601.16 million
Apr 15, 2025 $ 0.609
-4.13%
$ 22.99 billion $ 609.48 million
Apr 14, 2025 $ 0.636
-0.45%
$ 23.98 billion $ 590.21 million
Apr 13, 2025 $ 0.638
-3.17%
$ 24.08 billion $ 602.02 million
Apr 12, 2025 $ 0.659
+5.59%
$ 24.87 billion $ 568.63 million
Apr 11, 2025 $ 0.624
+2.45%
$ 23.56 billion $ 704.22 million