Cardano
ADA
Rank #11
$0.4374
Updated 4 months ago
Market Cap
$16.02B
24h Volume
$924.78M
Avg Volume (6m)
$1.07B
24h High/Low
$0.4464
$0.3929
$0.3929
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Proof of Stake (PoS)
GMCI Layer 1 Index
Made in USA
Alleged SEC Securities
Cardano Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4374 | $0.4464 | $0.3929 | $0.4374 | $924.78M | $16.02B |
| Dec 2, 2025 | $0.3859 | $0.4371 | $0.3859 | $0.4368 | $850.19M | $14.84B |
| Dec 1, 2025 | $0.4159 | $0.4159 | $0.3722 | $0.3845 | $814.48M | $14.06B |
| Nov 30, 2025 | $0.4153 | $0.4261 | $0.4146 | $0.4238 | $487.28M | $15.40B |
| Nov 29, 2025 | $0.4205 | $0.4205 | $0.4146 | $0.4154 | $563.96M | $15.27B |
| Nov 28, 2025 | $0.4338 | $0.4350 | $0.4187 | $0.4218 | $633.09M | $15.60B |
| Nov 27, 2025 | $0.4353 | $0.4371 | $0.4275 | $0.4323 | $657.94M | $15.87B |
| Nov 26, 2025 | $0.4220 | $0.4365 | $0.4118 | $0.4347 | $715.54M | $15.49B |
| Nov 25, 2025 | $0.4282 | $0.4282 | $0.4076 | $0.4211 | $835.82M | $15.35B |
| Nov 24, 2025 | $0.4086 | $0.4328 | $0.4056 | $0.4292 | $843.73M | $15.20B |
| Nov 23, 2025 | $0.4042 | $0.4168 | $0.4030 | $0.4146 | $670.82M | $15.06B |
| Nov 22, 2025 | $0.4093 | $0.4110 | $0.3928 | $0.4051 | $1.26B | $14.72B |
| Nov 21, 2025 | $0.4333 | $0.4362 | $0.3994 | $0.4028 | $1.59B | $15.19B |
| Nov 20, 2025 | $0.4626 | $0.4701 | $0.4311 | $0.4411 | $1.10B | $16.73B |
| Nov 19, 2025 | $0.4743 | $0.4750 | $0.4390 | $0.4575 | $1.07B | $16.89B |
| Nov 18, 2025 | $0.4643 | $0.4799 | $0.4604 | $0.4786 | $1.35B | $17.18B |
| Nov 17, 2025 | $0.4854 | $0.4954 | $0.4590 | $0.4642 | $1.29B | $17.68B |
| Nov 16, 2025 | $0.5035 | $0.5068 | $0.4788 | $0.4829 | $857.62M | $18.10B |
| Nov 15, 2025 | $0.4997 | $0.5137 | $0.4994 | $0.5035 | $1.19B | $18.53B |
| Nov 14, 2025 | $0.5297 | $0.5297 | $0.5018 | $0.5037 | $1.33B | $18.90B |
| Nov 13, 2025 | $0.5449 | $0.5685 | $0.5186 | $0.5279 | $1.00B | $20.14B |
| Nov 12, 2025 | $0.5563 | $0.5802 | $0.5442 | $0.5497 | $941.35M | $20.47B |
| Nov 11, 2025 | $0.5695 | $0.6032 | $0.5685 | $0.5695 | $999.65M | $20.89B |
| Nov 10, 2025 | $0.5781 | $0.5781 | $0.5781 | $0.5781 | $923.55M | $21.13B |
| Nov 9, 2025 | $0.5693 | $0.5693 | $0.5693 | $0.5693 | $1.06B | $20.83B |
| Nov 8, 2025 | $0.5774 | $0.5774 | $0.5774 | $0.5774 | $1.52B | $21.15B |
| Nov 7, 2025 | $0.5302 | $0.5302 | $0.5302 | $0.5302 | $1.05B | $19.38B |
| Nov 6, 2025 | $0.5464 | $0.5464 | $0.5464 | $0.5464 | $1.33B | $19.99B |
| Nov 5, 2025 | $0.5222 | $0.5222 | $0.5222 | $0.5222 | $2.02B | $19.09B |
| Nov 4, 2025 | $0.5516 | $0.5516 | $0.5516 | $0.5516 | $1.46B | $20.18B |
| Nov 3, 2025 | $0.6084 | $0.6084 | $0.6084 | $0.6084 | $734.06M | $22.26B |
| Nov 2, 2025 | $0.6125 | $0.6125 | $0.6125 | $0.6125 | $724.19M | $22.40B |
| Nov 1, 2025 | $0.6091 | $0.6091 | $0.6091 | $0.6091 | $1.08B | $22.29B |
| Oct 31, 2025 | $0.6005 | $0.6005 | $0.6005 | $0.6005 | $1.45B | $21.94B |
| Oct 30, 2025 | $0.6396 | $0.6396 | $0.6396 | $0.6396 | $1.36B | $23.39B |
| Oct 29, 2025 | $0.6462 | $0.6462 | $0.6462 | $0.6462 | $1.76B | $23.64B |
| Oct 28, 2025 | $0.6678 | $0.6678 | $0.6678 | $0.6678 | $1.13B | $24.43B |