Cardano Historical Data

ADA Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.61
-3.47%
$ 23 billion $ 819.04 million
Apr 9, 2025 $ 0.631
+13.05%
$ 23.82 billion $ 1.28 billion
Apr 8, 2025 $ 0.559
-4.71%
$ 21.06 billion $ 981.08 million
Apr 7, 2025 $ 0.586
+2.15%
$ 22.1 billion $ 1.31 billion
Apr 6, 2025 $ 0.574
-12.46%
$ 21.64 billion $ 682.53 million
Apr 5, 2025 $ 0.655
-0.81%
$ 24.72 billion $ 309.81 million
Apr 4, 2025 $ 0.661
+1.55%
$ 24.92 billion $ 742.71 million
Apr 3, 2025 $ 0.651
+1.48%
$ 24.53 billion $ 691.77 million
Apr 2, 2025 $ 0.641
-5.36%
$ 24.18 billion $ 797.09 million
Apr 1, 2025 $ 0.678
+2.35%
$ 25.55 billion $ 641.49 million
Mar 31, 2025 $ 0.662
+0.13%
$ 24.96 billion $ 673.47 million
Mar 30, 2025 $ 0.661
-1.87%
$ 24.92 billion $ 434.84 million
Mar 29, 2025 $ 0.674
-4.57%
$ 25.39 billion $ 587.37 million
Mar 28, 2025 $ 0.706
-4.32%
$ 26.61 billion $ 713.08 million
Mar 27, 2025 $ 0.738
+1.28%
$ 27.81 billion $ 559 million
Mar 26, 2025 $ 0.728
-2.25%
$ 27.45 billion $ 923.19 million
Mar 25, 2025 $ 0.745
+1.89%
$ 28.09 billion $ 1.07 billion
Mar 24, 2025 $ 0.731
+3.00%
$ 27.56 billion $ 922.3 million
Mar 23, 2025 $ 0.71
+1.25%
$ 26.75 billion $ 545.33 million
Mar 22, 2025 $ 0.701
-0.50%
$ 26.42 billion $ 425.78 million
Mar 21, 2025 $ 0.705
-1.84%
$ 26.56 billion $ 628.32 million
Mar 20, 2025 $ 0.718
-3.51%
$ 27.06 billion $ 830.77 million
Mar 19, 2025 $ 0.744
+5.98%
$ 28.03 billion $ 838.47 million
Mar 18, 2025 $ 0.702
-2.16%
$ 26.45 billion $ 528.02 million
Mar 17, 2025 $ 0.718
+1.70%
$ 27.03 billion $ 567.81 million
Mar 16, 2025 $ 0.706
-5.59%
$ 26.58 billion $ 596.75 million
Mar 15, 2025 $ 0.748
+0.57%
$ 28.16 billion $ 551.53 million
Mar 14, 2025 $ 0.745
+5.98%
$ 28.08 billion $ 775.6 million
Mar 13, 2025 $ 0.703
-4.48%
$ 26.48 billion $ 909.55 million
Mar 12, 2025 $ 0.736
+1.69%
$ 27.73 billion $ 1.01 billion
Mar 11, 2025 $ 0.724
+7.74%
$ 27.26 billion $ 1.38 billion
Mar 10, 2025 $ 0.672
-6.87%
$ 25.3 billion $ 1.42 billion
Mar 9, 2025 $ 0.722
-10.39%
$ 27.16 billion $ 1.19 billion
Mar 8, 2025 $ 0.805
-1.63%
$ 30.31 billion $ 882.31 million
Mar 7, 2025 $ 0.819
-9.80%
$ 30.82 billion $ 2.7 billion
Mar 6, 2025 $ 0.908
-6.97%
$ 34.16 billion $ 1.95 billion
Mar 5, 2025 $ 0.976
+3.60%
$ 36.73 billion $ 2.9 billion
Mar 4, 2025 $ 0.942
+9.77%
$ 35.44 billion $ 3.84 billion
Mar 3, 2025 $ 0.858
-24.46%
$ 32.29 billion $ 5.39 billion
Mar 2, 2025 $ 1.14
+72.14%
$ 42.73 billion $ 5.61 billion
Mar 1, 2025 $ 0.66
+4.18%
$ 24.82 billion $ 432.84 million
Feb 28, 2025 $ 0.633
-1.97%
$ 23.82 billion $ 843.57 million
Feb 27, 2025 $ 0.646
-0.18%
$ 24.3 billion $ 515.15 million
Feb 26, 2025 $ 0.647
-5.32%
$ 24.33 billion $ 654.9 million
Feb 25, 2025 $ 0.683
+0.23%
$ 25.7 billion $ 971.2 million
Feb 24, 2025 $ 0.682
-11.55%
$ 25.64 billion $ 707.69 million
Feb 23, 2025 $ 0.771
-0.41%
$ 28.99 billion $ 350.77 million
Feb 22, 2025 $ 0.774
+1.64%
$ 29.1 billion $ 390.72 million
Feb 21, 2025 $ 0.761
-5.33%
$ 28.63 billion $ 742.9 million
Feb 20, 2025 $ 0.804
+3.93%
$ 30.24 billion $ 521.78 million