Cardano
ADA
Rank #11
$0.4374
Updated 2 months ago
Market Cap
$16.02B
24h Volume
$924.78M
Avg Volume (90d)
$897.60M
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 |