Cardano
ADA
Rank #11
$0.4374
Updated 25 days ago
Market Cap
$16.02B
24h Volume
$924.78M
Avg Volume (6m)
$1.42B
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 |
| Oct 27, 2025 | $0.6818 | $0.6818 | $0.6818 | $0.6818 | $754.31M | $24.98B |
| Oct 26, 2025 | $0.6553 | $0.6553 | $0.6553 | $0.6553 | $702.62M | $23.96B |
| Oct 25, 2025 | $0.6553 | $0.6553 | $0.6553 | $0.6553 | $1.06B | $23.99B |
| Oct 24, 2025 | $0.6425 | $0.6425 | $0.6425 | $0.6425 | $741.36M | $23.49B |
| Oct 23, 2025 | $0.6229 | $0.6229 | $0.6229 | $0.6229 | $1.28B | $22.76B |
| Oct 22, 2025 | $0.6426 | $0.6426 | $0.6426 | $0.6426 | $1.37B | $23.49B |
| Oct 21, 2025 | $0.6633 | $0.6633 | $0.6633 | $0.6633 | $1.26B | $24.25B |
| Oct 20, 2025 | $0.6523 | $0.6523 | $0.6523 | $0.6523 | $812.05M | $23.84B |
| Oct 19, 2025 | $0.6341 | $0.6341 | $0.6341 | $0.6341 | $505.11M | $23.18B |
| Oct 18, 2025 | $0.6252 | $0.6252 | $0.6252 | $0.6252 | $1.86B | $22.87B |
| Oct 17, 2025 | $0.6445 | $0.6445 | $0.6445 | $0.6445 | $1.51B | $23.57B |
| Oct 16, 2025 | $0.6682 | $0.6682 | $0.6682 | $0.6682 | $1.11B | $24.41B |
| Oct 15, 2025 | $0.6997 | $0.6997 | $0.6997 | $0.6997 | $2.02B | $25.59B |
| Oct 14, 2025 | $0.7285 | $0.7285 | $0.7285 | $0.7285 | $2.05B | $26.64B |
| Oct 13, 2025 | $0.7012 | $0.7012 | $0.7012 | $0.7012 | $1.85B | $25.62B |
| Oct 12, 2025 | $0.6320 | $0.6320 | $0.6320 | $0.6320 | $2.97B | $23.11B |
| Oct 11, 2025 | $0.6387 | $0.6387 | $0.6387 | $0.6387 | $4.19B | $23.61B |
| Oct 10, 2025 | $0.8153 | $0.8153 | $0.8153 | $0.8153 | $1.11B | $29.78B |
| Oct 9, 2025 | $0.8388 | $0.8388 | $0.8388 | $0.8388 | $1.24B | $30.67B |
| Oct 8, 2025 | $0.8211 | $0.8211 | $0.8211 | $0.8211 | $1.83B | $30.00B |
| Oct 7, 2025 | $0.8721 | $0.8721 | $0.8721 | $0.8721 | $1.76B | $31.86B |
| Oct 6, 2025 | $0.8375 | $0.8375 | $0.8375 | $0.8375 | $1.58B | $30.59B |
| Oct 5, 2025 | $0.8399 | $0.8399 | $0.8399 | $0.8399 | $1.20B | $30.70B |
| Oct 4, 2025 | $0.8665 | $0.8665 | $0.8665 | $0.8665 | $1.33B | $31.72B |
| Oct 3, 2025 | $0.8692 | $0.8692 | $0.8692 | $0.8692 | $1.72B | $31.75B |
| Oct 2, 2025 | $0.8492 | $0.8492 | $0.8492 | $0.8492 | $1.70B | $31.01B |
| Oct 1, 2025 | $0.8069 | $0.8069 | $0.8069 | $0.8069 | $1.03B | $29.43B |
| Sep 30, 2025 | $0.8071 | $0.8071 | $0.8071 | $0.8071 | $1.31B | $29.47B |
| Sep 29, 2025 | $0.8080 | $0.8080 | $0.8080 | $0.8080 | $707.50M | $29.51B |
| Sep 28, 2025 | $0.7811 | $0.7811 | $0.7811 | $0.7811 | $833.23M | $28.54B |
| Sep 27, 2025 | $0.7914 | $0.7914 | $0.7914 | $0.7914 | $1.41B | $28.90B |
| Sep 26, 2025 | $0.7619 | $0.7619 | $0.7619 | $0.7619 | $2.14B | $27.84B |
| Sep 25, 2025 | $0.8124 | $0.8124 | $0.8124 | $0.8124 | $1.31B | $29.65B |
| Sep 24, 2025 | $0.8089 | $0.8089 | $0.8089 | $0.8089 | $1.35B | $29.56B |
| Sep 23, 2025 | $0.8256 | $0.8256 | $0.8256 | $0.8256 | $2.21B | $30.15B |
| Sep 22, 2025 | $0.8850 | $0.8850 | $0.8850 | $0.8850 | $835.35M | $32.32B |
| Sep 21, 2025 | $0.8926 | $0.8926 | $0.8926 | $0.8926 | $1.11B | $32.59B |
| Sep 20, 2025 | $0.8906 | $0.8906 | $0.8906 | $0.8906 | $1.87B | $32.51B |
| Sep 19, 2025 | $0.9252 | $0.9252 | $0.9252 | $0.9252 | $2.32B | $33.79B |
| Sep 18, 2025 | $0.9126 | $0.9126 | $0.9126 | $0.9126 | $2.16B | $33.32B |
| Sep 17, 2025 | $0.8804 | $0.8804 | $0.8804 | $0.8804 | $1.54B | $32.15B |
| Sep 16, 2025 | $0.8623 | $0.8623 | $0.8623 | $0.8623 | $2.20B | $31.48B |
| Sep 15, 2025 | $0.8884 | $0.8884 | $0.8884 | $0.8884 | $1.70B | $32.42B |
| Sep 14, 2025 | $0.9300 | $0.9300 | $0.9300 | $0.9300 | $1.98B | $33.95B |
| Sep 13, 2025 | $0.9169 | $0.9169 | $0.9169 | $0.9169 | $1.45B | $33.46B |
| Sep 12, 2025 | $0.8940 | $0.8940 | $0.8940 | $0.8940 | $1.27B | $32.61B |
| Sep 11, 2025 | $0.8853 | $0.8853 | $0.8853 | $0.8853 | $1.53B | $32.28B |
| Sep 10, 2025 | $0.8649 | $0.8649 | $0.8649 | $0.8649 | $1.99B | $31.58B |
| Sep 9, 2025 | $0.8647 | $0.8647 | $0.8647 | $0.8647 | $1.69B | $31.57B |
| Sep 8, 2025 | $0.8363 | $0.8363 | $0.8363 | $0.8363 | $1.02B | $30.56B |
| Sep 7, 2025 | $0.8186 | $0.8186 | $0.8186 | $0.8186 | $850.47M | $29.88B |
| Sep 6, 2025 | $0.8309 | $0.8309 | $0.8309 | $0.8309 | $1.12B | $30.32B |
| Sep 5, 2025 | $0.8103 | $0.8103 | $0.8103 | $0.8103 | $1.10B | $29.59B |
| Sep 4, 2025 | $0.8358 | $0.8358 | $0.8358 | $0.8358 | $1.15B | $30.49B |
| Sep 3, 2025 | $0.8346 | $0.8346 | $0.8346 | $0.8346 | $1.49B | $30.42B |
| Sep 2, 2025 | $0.7994 | $0.7994 | $0.7994 | $0.7994 | $1.80B | $29.18B |
| Sep 1, 2025 | $0.8117 | $0.8117 | $0.8117 | $0.8117 | $962.83M | $29.62B |
| Aug 31, 2025 | $0.8220 | $0.8220 | $0.8220 | $0.8220 | $696.06M | $29.99B |
| Aug 30, 2025 | $0.8273 | $0.8273 | $0.8273 | $0.8273 | $1.82B | $30.19B |
| Aug 29, 2025 | $0.8572 | $0.8572 | $0.8572 | $0.8572 | $1.45B | $31.28B |
| Aug 28, 2025 | $0.8501 | $0.8501 | $0.8501 | $0.8501 | $1.56B | $31.03B |
| Aug 27, 2025 | $0.8668 | $0.8668 | $0.8668 | $0.8668 | $1.76B | $31.55B |
| Aug 26, 2025 | $0.8383 | $0.8383 | $0.8383 | $0.8383 | $2.48B | $30.58B |
| Aug 25, 2025 | $0.9103 | $0.9103 | $0.9103 | $0.9103 | $2.37B | $33.22B |
| Aug 24, 2025 | $0.9132 | $0.9132 | $0.9132 | $0.9132 | $1.55B | $33.31B |
| Aug 23, 2025 | $0.9292 | $0.9292 | $0.9292 | $0.9292 | $2.31B | $33.89B |
| Aug 22, 2025 | $0.8501 | $0.8501 | $0.8501 | $0.8501 | $1.53B | $30.92B |
| Aug 21, 2025 | $0.8814 | $0.8814 | $0.8814 | $0.8814 | $2.09B | $32.19B |
| Aug 20, 2025 | $0.8449 | $0.8449 | $0.8449 | $0.8449 | $3.04B | $30.88B |
| Aug 19, 2025 | $0.9235 | $0.9235 | $0.9235 | $0.9235 | $2.63B | $33.64B |
| Aug 18, 2025 | $0.9632 | $0.9632 | $0.9632 | $0.9632 | $2.55B | $35.14B |
| Aug 17, 2025 | $0.9202 | $0.9202 | $0.9202 | $0.9202 | $2.59B | $33.53B |
| Aug 16, 2025 | $0.9418 | $0.9418 | $0.9418 | $0.9418 | $4.09B | $34.20B |
| Aug 15, 2025 | $0.9258 | $0.9258 | $0.9258 | $0.9258 | $6.26B | $33.68B |
| Aug 14, 2025 | $0.9083 | $0.9083 | $0.9083 | $0.9083 | $2.73B | $33.04B |
| Aug 13, 2025 | $0.8421 | $0.8421 | $0.8421 | $0.8421 | $2.32B | $30.63B |
| Aug 12, 2025 | $0.7742 | $0.7742 | $0.7742 | $0.7742 | $1.58B | $28.00B |
| Aug 11, 2025 | $0.8013 | $0.8013 | $0.8013 | $0.8013 | $1.26B | $28.99B |
| Aug 10, 2025 | $0.8035 | $0.8035 | $0.8035 | $0.8035 | $1.21B | $29.08B |
| Aug 9, 2025 | $0.7920 | $0.7920 | $0.7920 | $0.7920 | $1.52B | $28.66B |
| Aug 8, 2025 | $0.7866 | $0.7866 | $0.7866 | $0.7866 | $838.96M | $28.47B |
| Aug 7, 2025 | $0.7415 | $0.7415 | $0.7415 | $0.7415 | $977.02M | $26.83B |
| Aug 6, 2025 | $0.7264 | $0.7264 | $0.7264 | $0.7264 | $1.17B | $26.29B |
| Aug 5, 2025 | $0.7553 | $0.7553 | $0.7553 | $0.7553 | $1.17B | $27.30B |
| Aug 4, 2025 | $0.7262 | $0.7262 | $0.7262 | $0.7262 | $993.39M | $26.27B |
| Aug 3, 2025 | $0.6981 | $0.6981 | $0.6981 | $0.6981 | $1.15B | $25.27B |
| Aug 2, 2025 | $0.7145 | $0.7145 | $0.7145 | $0.7145 | $1.72B | $25.84B |
| Aug 1, 2025 | $0.7396 | $0.7396 | $0.7396 | $0.7396 | $927.10M | $26.75B |
| Jul 31, 2025 | $0.7643 | $0.7643 | $0.7643 | $0.7643 | $1.44B | $27.61B |
| Jul 30, 2025 | $0.7823 | $0.7823 | $0.7823 | $0.7823 | $917.25M | $28.29B |
| Jul 29, 2025 | $0.7907 | $0.7907 | $0.7907 | $0.7907 | $1.54B | $28.62B |
| Jul 28, 2025 | $0.8312 | $0.8312 | $0.8312 | $0.8312 | $1.22B | $30.07B |
| Jul 27, 2025 | $0.8191 | $0.8191 | $0.8191 | $0.8191 | $1.14B | $29.62B |
| Jul 26, 2025 | $0.8148 | $0.8148 | $0.8148 | $0.8148 | $1.63B | $29.47B |
| Jul 25, 2025 | $0.8050 | $0.8050 | $0.8050 | $0.8050 | $2.05B | $29.11B |
| Jul 24, 2025 | $0.8159 | $0.8159 | $0.8159 | $0.8159 | $1.76B | $29.50B |
| Jul 23, 2025 | $0.9028 | $0.9028 | $0.9028 | $0.9028 | $1.92B | $32.64B |
| Jul 22, 2025 | $0.8904 | $0.8904 | $0.8904 | $0.8904 | $2.19B | $32.19B |
| Jul 21, 2025 | $0.8583 | $0.8583 | $0.8583 | $0.8583 | $1.65B | $31.05B |
| Jul 20, 2025 | $0.8304 | $0.8304 | $0.8304 | $0.8304 | $924.05M | $30.02B |
| Jul 19, 2025 | $0.8162 | $0.8162 | $0.8162 | $0.8162 | $2.74B | $29.50B |
| Jul 18, 2025 | $0.8253 | $0.8253 | $0.8253 | $0.8253 | $2.32B | $29.85B |
| Jul 17, 2025 | $0.7642 | $0.7642 | $0.7642 | $0.7642 | $1.39B | $27.62B |
| Jul 16, 2025 | $0.7473 | $0.7473 | $0.7473 | $0.7473 | $1.35B | $27.04B |
| Jul 15, 2025 | $0.7340 | $0.7340 | $0.7340 | $0.7340 | $1.57B | $26.53B |
| Jul 14, 2025 | $0.7379 | $0.7379 | $0.7379 | $0.7379 | $1.35B | $26.66B |
| Jul 13, 2025 | $0.7087 | $0.7087 | $0.7087 | $0.7087 | $1.19B | $25.61B |
| Jul 12, 2025 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | $2.55B | $25.67B |
| Jul 11, 2025 | $0.6771 | $0.6771 | $0.6771 | $0.6771 | $1.06B | $24.44B |
| Jul 10, 2025 | $0.6236 | $0.6236 | $0.6236 | $0.6236 | $921.41M | $22.54B |
| Jul 9, 2025 | $0.5883 | $0.5883 | $0.5883 | $0.5883 | $487.67M | $21.26B |
| Jul 8, 2025 | $0.5798 | $0.5798 | $0.5798 | $0.5798 | $559.19M | $20.94B |
| Jul 7, 2025 | $0.5857 | $0.5857 | $0.5857 | $0.5857 | $379.74M | $21.16B |
| Jul 6, 2025 | $0.5760 | $0.5760 | $0.5760 | $0.5760 | $287.36M | $20.81B |
| Jul 5, 2025 | $0.5728 | $0.5728 | $0.5728 | $0.5728 | $539.62M | $20.70B |
| Jul 4, 2025 | $0.5988 | $0.5988 | $0.5988 | $0.5988 | $723.26M | $21.63B |
| Jul 3, 2025 | $0.5847 | $0.5847 | $0.5847 | $0.5847 | $934.34M | $21.13B |
| Jul 2, 2025 | $0.5422 | $0.5422 | $0.5422 | $0.5422 | $631.72M | $19.59B |
| Jul 1, 2025 | $0.5720 | $0.5720 | $0.5720 | $0.5720 | $685.73M | $20.68B |
| Jun 30, 2025 | $0.5775 | $0.5775 | $0.5775 | $0.5775 | $546.30M | $20.86B |
| Jun 29, 2025 | $0.5656 | $0.5656 | $0.5656 | $0.5656 | $328.70M | $20.42B |
| Jun 28, 2025 | $0.5587 | $0.5587 | $0.5587 | $0.5587 | $461.34M | $20.17B |