Cardano ADA
$0.2476+0.00 (+1.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.25 | +0.81% | $0.25 | $0.25 | $0.25 | 564.40M |
| 2026-09-30 | $0.25 | +0.94% | $0.24 | $0.26 | $0.24 | 518.07M |
| 2026-09-29 | $0.24 | -1.14% | $0.25 | $0.25 | $0.24 | 587.89M |
| 2026-09-28 | $0.25 | -3.28% | $0.26 | $0.26 | $0.24 | 745.90M |
| 2026-09-27 | $0.26 | +0.47% | $0.25 | $0.26 | $0.25 | 412.19M |
| 2026-09-26 | $0.25 | -1.61% | $0.26 | $0.26 | $0.25 | 555.30M |
| 2026-09-25 | $0.26 | +4.22% | $0.25 | $0.26 | $0.25 | 766.40M |
| 2026-09-24 | $0.25 | +4.06% | $0.24 | $0.25 | $0.23 | 599.80M |
| 2026-09-23 | $0.24 | -6.21% | $0.25 | $0.26 | $0.24 | 846.35M |
| 2026-09-22 | $0.25 | +3.80% | $0.24 | $0.26 | $0.24 | 1.01B |
| 2026-09-21 | $0.24 | +7.39% | $0.23 | $0.25 | $0.23 | 916.62M |
| 2026-09-20 | $0.23 | +0.09% | $0.23 | $0.23 | $0.22 | 484.95M |
| 2026-09-19 | $0.23 | +1.44% | $0.22 | $0.23 | $0.22 | 613.97M |
| 2026-09-18 | $0.22 | +10.83% | $0.20 | $0.23 | $0.20 | 752.31M |
| 2026-09-17 | $0.20 | +3.33% | $0.20 | $0.20 | $0.19 | 363.49M |
| 2026-09-16 | $0.20 | +0.34% | $0.20 | $0.20 | $0.19 | 416.54M |
| 2026-09-15 | $0.20 | -6.31% | $0.21 | $0.21 | $0.19 | 490.15M |
| 2026-09-14 | $0.21 | +2.44% | $0.20 | $0.22 | $0.20 | 439.78M |
| 2026-09-13 | $0.20 | -1.84% | $0.21 | $0.21 | $0.20 | 230.04M |
| 2026-09-12 | $0.21 | +0.61% | $0.21 | $0.21 | $0.21 | 213.87M |
| 2026-09-11 | $0.21 | +0.71% | $0.20 | $0.22 | $0.20 | 662.51M |
| 2026-09-10 | $0.20 | -3.41% | $0.21 | $0.21 | $0.20 | 434.88M |
| 2026-09-09 | $0.21 | -3.36% | $0.22 | $0.22 | $0.21 | 527.65M |
| 2026-09-08 | $0.22 | -0.60% | $0.22 | $0.23 | $0.22 | 635.53M |
| 2026-09-07 | $0.22 | -1.12% | $0.22 | $0.23 | $0.22 | 524.82M |
| 2026-09-06 | $0.22 | +2.10% | $0.22 | $0.22 | $0.22 | 411.14M |
| 2026-09-05 | $0.22 | +3.43% | $0.21 | $0.22 | $0.21 | 451.54M |
| 2026-09-04 | $0.21 | -4.50% | $0.22 | $0.23 | $0.21 | 680.58M |
| 2026-09-03 | $0.22 | +10.25% | $0.20 | $0.22 | $0.20 | 734.50M |
| 2026-09-02 | $0.20 | +2.11% | $0.20 | $0.20 | $0.19 | 316.00M |
| 2026-09-01 | $0.20 | -0.63% | $0.20 | $0.20 | $0.19 | 352.38M |
| 2026-08-31 | $0.20 | +2.62% | $0.19 | $0.20 | $0.19 | 338.11M |
| 2026-08-30 | $0.19 | -4.40% | $0.20 | $0.21 | $0.19 | 321.90M |
| 2026-08-29 | $0.20 | -0.73% | $0.20 | $0.20 | $0.20 | 185.36M |
| 2026-08-28 | $0.20 | -5.03% | $0.21 | $0.22 | $0.20 | 423.23M |
| 2026-08-27 | $0.21 | +0.57% | $0.21 | $0.22 | $0.21 | 425.70M |
| 2026-08-26 | $0.21 | +1.68% | $0.21 | $0.21 | $0.20 | 392.65M |
| 2026-08-25 | $0.21 | -5.45% | $0.22 | $0.23 | $0.21 | 558.51M |
| 2026-08-24 | $0.22 | -2.51% | $0.23 | $0.23 | $0.22 | 621.16M |
| 2026-08-23 | $0.23 | +0.27% | $0.23 | $0.23 | $0.21 | 650.95M |
| 2026-08-22 | $0.23 | -1.29% | $0.23 | $0.26 | $0.22 | 1.33B |
| 2026-08-21 | $0.23 | +15.15% | $0.20 | $0.23 | $0.20 | 1.16B |
| 2026-08-20 | $0.20 | +6.51% | $0.19 | $0.20 | $0.18 | 705.75M |
| 2026-08-19 | $0.19 | +7.24% | $0.17 | $0.19 | $0.17 | 469.46M |
| 2026-08-18 | $0.17 | +0.15% | $0.17 | $0.18 | $0.17 | 179.40M |
| 2026-08-17 | $0.17 | -0.48% | $0.17 | $0.18 | $0.17 | 197.32M |
| 2026-08-16 | $0.17 | -0.73% | $0.18 | $0.18 | $0.17 | 160.35M |
| 2026-08-15 | $0.18 | -2.07% | $0.18 | $0.18 | $0.18 | 120.08M |
| 2026-08-14 | $0.18 | -1.32% | $0.18 | $0.18 | $0.18 | 186.82M |
| 2026-08-13 | $0.18 | -0.08% | $0.18 | $0.19 | $0.18 | 197.70M |
| 2026-08-12 | $0.18 | -2.41% | $0.19 | $0.19 | $0.18 | 219.42M |
| 2026-08-11 | $0.19 | -2.17% | $0.19 | $0.19 | $0.18 | 274.47M |
| 2026-08-10 | $0.19 | -1.85% | $0.19 | $0.20 | $0.19 | 237.20M |
| 2026-08-09 | $0.19 | -2.29% | $0.20 | $0.20 | $0.19 | 207.76M |
| 2026-08-08 | $0.20 | -0.94% | $0.20 | $0.20 | $0.20 | 194.93M |
| 2026-08-07 | $0.20 | +0.16% | $0.20 | $0.20 | $0.20 | 425.05M |
| 2026-08-06 | $0.20 | +4.98% | $0.19 | $0.21 | $0.19 | 778.96M |
| 2026-08-05 | $0.19 | -0.79% | $0.19 | $0.20 | $0.19 | 420.00M |
| 2026-08-04 | $0.19 | -0.41% | $0.19 | $0.20 | $0.19 | 507.92M |
| 2026-08-03 | $0.19 | +2.24% | $0.19 | $0.20 | $0.18 | 645.24M |
| 2026-08-02 | $0.19 | +8.69% | $0.17 | $0.19 | $0.17 | 691.83M |
| 2026-08-01 | $0.17 | +3.72% | $0.17 | $0.18 | $0.17 | 302.24M |
| 2026-07-31 | $0.17 | -1.01% | $0.17 | $0.17 | $0.17 | 319.42M |
| 2026-07-30 | $0.17 | +4.73% | $0.16 | $0.18 | $0.16 | 390.65M |
| 2026-07-29 | $0.16 | +0.26% | $0.16 | $0.17 | $0.16 | 361.05M |
| 2026-07-28 | $0.16 | +3.96% | $0.16 | $0.16 | $0.15 | 320.03M |
| 2026-07-27 | $0.16 | -6.21% | $0.17 | $0.17 | $0.15 | 273.54M |
| 2026-07-26 | $0.17 | +0.65% | $0.16 | $0.17 | $0.16 | 132.41M |
| 2026-07-25 | $0.16 | +0.50% | $0.16 | $0.17 | $0.16 | 140.67M |
| 2026-07-24 | $0.16 | -2.67% | $0.17 | $0.17 | $0.16 | 202.05M |
| 2026-07-23 | $0.17 | -3.38% | $0.17 | $0.18 | $0.17 | 227.25M |
| 2026-07-22 | $0.17 | +0.50% | $0.17 | $0.18 | $0.17 | 297.56M |
| 2026-07-21 | $0.17 | +2.10% | $0.17 | $0.18 | $0.17 | 399.21M |
| 2026-07-20 | $0.17 | +2.29% | $0.17 | $0.17 | $0.16 | 404.34M |
| 2026-07-19 | $0.17 | -0.38% | $0.17 | $0.17 | $0.16 | 160.99M |
| 2026-07-18 | $0.17 | -0.01% | $0.17 | $0.17 | $0.16 | 241.81M |
| 2026-07-17 | $0.17 | +3.72% | $0.16 | $0.17 | $0.16 | 380.30M |
| 2026-07-16 | $0.16 | -2.68% | $0.17 | $0.17 | $0.16 | 242.99M |
| 2026-07-15 | $0.17 | -0.08% | $0.17 | $0.17 | $0.16 | 309.48M |
| 2026-07-14 | $0.17 | +5.08% | $0.16 | $0.17 | $0.16 | 318.75M |
| 2026-07-13 | $0.16 | -2.92% | $0.16 | $0.16 | $0.16 | 258.68M |
| 2026-07-12 | $0.16 | -2.41% | $0.17 | $0.17 | $0.16 | 218.27M |
| 2026-07-11 | $0.17 | -0.33% | $0.17 | $0.17 | $0.17 | 261.36M |
| 2026-07-10 | $0.17 | 0.00% | $0.17 | $0.17 | $0.17 | 335.73M |
| 2026-07-09 | $0.17 | -0.23% | $0.17 | $0.17 | $0.17 | 311.24M |
| 2026-07-08 | $0.17 | -4.35% | $0.17 | $0.18 | $0.16 | 339.54M |
| 2026-07-07 | $0.17 | -5.18% | $0.18 | $0.18 | $0.17 | 337.90M |
| 2026-07-06 | $0.18 | -2.82% | $0.19 | $0.19 | $0.18 | 496.74M |
| 2026-07-05 | $0.19 | -1.39% | $0.19 | $0.19 | $0.19 | 567.95M |
| 2026-07-04 | $0.19 | +6.73% | $0.18 | $0.20 | $0.18 | 827.22M |