Image of ADA
ADACardano
$0.1961
-1.02%
1D

Cardano (ADA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 1, 2026Sep 2, 2026$0.1986$0.2034$0.1947$0.1971$412.37M$7.31B
Aug 31, 2026Sep 1, 2026$0.1941$0.2014$0.1929$0.1984$516.31M$7.24B
Aug 30, 2026Aug 31, 2026$0.2023$0.2069$0.1917$0.1931$259.02M$7.44B
Aug 29, 2026Aug 30, 2026$0.2037$0.2040$0.1999$0.2019$390.01M$7.40B
Aug 28, 2026Aug 29, 2026$0.2143$0.2178$0.2005$0.2037$536.74M$7.64B
Aug 27, 2026Aug 28, 2026$0.2129$0.2177$0.2082$0.2145$529.38M$7.82B
Aug 26, 2026Aug 27, 2026$0.2096$0.2133$0.2034$0.2131$529.39M$7.69B
Aug 25, 2026Aug 26, 2026$0.2219$0.2290$0.2083$0.2093$719.10M$8.05B
Aug 24, 2026Aug 25, 2026$0.2273$0.2273$0.2176$0.2213$744.41M$8.12B
Aug 23, 2026Aug 24, 2026$0.2264$0.2303$0.2143$0.2269$962.44M$8.21B
Aug 22, 2026Aug 23, 2026$0.2295$0.2565$0.2183$0.2268$1.78B$8.41B
Aug 21, 2026Aug 22, 2026$0.1995$0.2327$0.1991$0.2296$1.23B$7.85B
Aug 20, 2026Aug 21, 2026$0.1879$0.2033$0.1827$0.2001$857.39M$7.02B
Aug 19, 2026Aug 20, 2026$0.1756$0.1925$0.1745$0.1877$345.86M$6.54B
Aug 18, 2026Aug 19, 2026$0.1752$0.1778$0.1727$0.1757$269.58M$6.39B
Aug 17, 2026Aug 18, 2026$0.1758$0.1786$0.1738$0.1752$285.12M$6.43B
Aug 16, 2026Aug 17, 2026$0.1774$0.1800$0.1759$0.1759$176.02M$6.50B
Aug 15, 2026Aug 16, 2026$0.1810$0.1825$0.1770$0.1772$214.18M$6.57B
Aug 14, 2026Aug 15, 2026$0.1833$0.1841$0.1791$0.1809$261.57M$6.64B
Aug 13, 2026Aug 14, 2026$0.1835$0.1866$0.1819$0.1832$291.41M$6.72B
Aug 12, 2026Aug 13, 2026$0.1885$0.1896$0.1818$0.1834$355.13M$6.79B
Aug 11, 2026Aug 12, 2026$0.1898$0.1902$0.1852$0.1885$380.29M$6.87B
Aug 10, 2026Aug 11, 2026$0.1948$0.1996$0.1924$0.1925$310.66M$7.17B
Aug 9, 2026Aug 10, 2026$0.1997$0.1999$0.1949$0.1953$271.86M$7.24B
Aug 8, 2026Aug 9, 2026$0.2012$0.2024$0.1984$0.1997$389.58M$7.33B
Aug 7, 2026Aug 8, 2026$0.2014$0.2038$0.1974$0.2017$921.55M$7.34B
Aug 6, 2026Aug 7, 2026$0.1918$0.2112$0.1873$0.2013$675.36M$7.15B
Aug 5, 2026Aug 6, 2026$0.1935$0.1979$0.1897$0.1919$553.51M$7.02B
Aug 4, 2026Aug 5, 2026$0.1941$0.1987$0.1917$0.1932$829.41M$7.09B
Aug 3, 2026Aug 4, 2026$0.1895$0.1962$0.1823$0.1941$764.00M$6.92B
Aug 2, 2026Aug 3, 2026$0.1748$0.1919$0.1735$0.1897$731.23M$6.81B

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