Image of ADA
ADACardano
$0.2234
-5.88%
1D

Cardano (ADA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 14, 2026Oct 15, 2026$0.2368$0.2397$0.2282$0.2310$319.30M$8.60B
Oct 13, 2026Oct 14, 2026$0.2346$0.2411$0.2285$0.2367$482.02M$8.72B
Oct 12, 2026Oct 13, 2026$0.2525$0.2565$0.2349$0.2351$355.38M$9.14B
Oct 11, 2026Oct 12, 2026$0.2501$0.2560$0.2460$0.2525$367.04M$9.20B
Oct 10, 2026Oct 11, 2026$0.2439$0.2590$0.2434$0.2501$509.23M$9.33B
Oct 9, 2026Oct 10, 2026$0.2333$0.2441$0.2329$0.2440$685.47M$8.77B
Oct 8, 2026Oct 9, 2026$0.2563$0.2585$0.2273$0.2337$594.85M$9.06B
Oct 7, 2026Oct 8, 2026$0.2675$0.2676$0.2532$0.2562$729.66M$9.45B
Oct 6, 2026Oct 7, 2026$0.2705$0.2811$0.2659$0.2677$800.22M$10.00B
Oct 5, 2026Oct 6, 2026$0.2598$0.2760$0.2585$0.2706$1.03B$9.90B
Oct 4, 2026Oct 5, 2026$0.2448$0.2661$0.2435$0.2596$270.24M$9.12B
Oct 3, 2026Oct 4, 2026$0.2453$0.2493$0.2440$0.2451$498.35M$9.06B
Oct 2, 2026Oct 3, 2026$0.2470$0.2584$0.2385$0.2453$555.30M$9.22B
Oct 1, 2026Oct 2, 2026$0.2496$0.2559$0.2445$0.2469$519.85M$9.17B
Sep 30, 2026Oct 1, 2026$0.2451$0.2581$0.2432$0.2497$523.64M$9.13B
Sep 29, 2026Sep 30, 2026$0.2479$0.2546$0.2406$0.2451$581.01M$9.10B
Sep 28, 2026Sep 29, 2026$0.2553$0.2579$0.2413$0.2479$531.71M$9.12B
Sep 27, 2026Sep 28, 2026$0.2547$0.2595$0.2510$0.2558$411.16M$9.37B
Sep 26, 2026Sep 27, 2026$0.2587$0.2633$0.2492$0.2548$653.60M$9.42B
Sep 25, 2026Sep 26, 2026$0.2483$0.2595$0.2475$0.2587$625.08M$9.30B
Sep 24, 2026Sep 25, 2026$0.2398$0.2506$0.2347$0.2488$606.42M$8.94B
Sep 23, 2026Sep 24, 2026$0.2545$0.2613$0.2376$0.2398$859.23M$9.15B
Sep 22, 2026Sep 23, 2026$0.2457$0.2573$0.2419$0.2544$853.82M$9.15B
Sep 21, 2026Sep 22, 2026$0.2283$0.2483$0.2277$0.2451$637.00M$8.80B
Sep 20, 2026Sep 21, 2026$0.2282$0.2330$0.2191$0.2286$444.17M$8.25B
Sep 19, 2026Sep 20, 2026$0.2247$0.2348$0.2218$0.2283$611.98M$8.36B
Sep 18, 2026Sep 19, 2026$0.2032$0.2266$0.2020$0.2250$527.00M$7.97B
Sep 17, 2026Sep 18, 2026$0.1967$0.2036$0.1950$0.2031$365.81M$7.35B
Sep 16, 2026Sep 17, 2026$0.1959$0.1969$0.1912$0.1967$416.77M$7.14B
Sep 15, 2026Sep 16, 2026$0.2092$0.2092$0.1939$0.1961$370.43M$7.47B

Get a full overview of the Cardano price history with our historical price data page. Access the entire Cardano value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Cardano price, as well as historical ADA trading volume and market capitalization.

Track Cardano's history in its entirety, ranging from the Cardano starting price to the most recent ADA price data. Our ADA price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app