Cardano
ADA
Rank #11
$0.5695
Updated 6 days ago
Market Cap
$20.89B
24h Volume
$999.65M
Avg Volume (30d)
$1.16B
24h High/Low
$0.6032
$0.5685
$0.5685
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 |
|---|---|---|---|---|---|---|
| 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 |