Cardano
ADA
Rank #11
$0.5695
Updated 6 days ago
Market Cap
$20.89B
24h Volume
$999.65M
Avg Volume (90d)
$1.52B
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 |
| 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 |