Cardano ADA
ADA-USD.CC · Cryptocurrency
Price (USD)
$0.242500
24h Change
+1.18%
(+$0.002800)
24h High / Low
$0.243431
/
$0.238439
Volume
418.10M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14-04-2026 | $0.248592 | $0.248791 | $0.239292 | $0.239667 | 519.87M |
| 13-04-2026 | $0.236272 | $0.248637 | $0.236155 | $0.248573 | 534.05M |
| 12-04-2026 | $0.249662 | $0.250403 | $0.235770 | $0.236272 | 571.06M |
| 11-04-2026 | $0.254260 | $0.255089 | $0.247374 | $0.249663 | 482.94M |
| 10-04-2026 | $0.253822 | $0.258542 | $0.250070 | $0.254259 | 421.40M |
| 09-04-2026 | $0.250711 | $0.259485 | $0.248055 | $0.253818 | 370.45M |
| 08-04-2026 | $0.263784 | $0.264038 | $0.250307 | $0.250711 | 517.57M |
| 07-04-2026 | $0.246088 | $0.265563 | $0.240243 | $0.263792 | 591.48M |
| 06-04-2026 | $0.250429 | $0.259548 | $0.245313 | $0.246090 | 523.05M |
| 05-04-2026 | $0.247949 | $0.250590 | $0.240820 | $0.250427 | 293.07M |
| 04-04-2026 | $0.246169 | $0.249194 | $0.243448 | $0.247949 | 245.76M |
| 03-04-2026 | $0.239358 | $0.250499 | $0.239192 | $0.246168 | 404.56M |
| 02-04-2026 | $0.248060 | $0.250095 | $0.235336 | $0.239358 | 609.46M |
| 01-04-2026 | $0.241563 | $0.252977 | $0.241536 | $0.248058 | 511.30M |
| 31-03-2026 | $0.243192 | $0.248593 | $0.236097 | $0.241563 | 507.43M |
| 30-03-2026 | $0.239567 | $0.251030 | $0.239563 | $0.243194 | 426.95M |
| 29-03-2026 | $0.245670 | $0.246875 | $0.234683 | $0.239562 | 417.64M |
| 28-03-2026 | $0.246024 | $0.252148 | $0.244321 | $0.245659 | 304.18M |
| 27-03-2026 | $0.254771 | $0.255832 | $0.245249 | $0.246024 | 494.41M |
| 26-03-2026 | $0.270307 | $0.270427 | $0.252785 | $0.254774 | 504.95M |
| 25-03-2026 | $0.266193 | $0.276102 | $0.265965 | $0.270307 | 496.45M |
| 24-03-2026 | $0.261603 | $0.267560 | $0.258404 | $0.266189 | 449.60M |
| 23-03-2026 | $0.250595 | $0.266151 | $0.248316 | $0.261601 | 683.77M |
| 22-03-2026 | $0.257789 | $0.259626 | $0.248470 | $0.250595 | 476.25M |
| 21-03-2026 | $0.266119 | $0.267040 | $0.257659 | $0.257769 | 271.13M |
| 20-03-2026 | $0.267354 | $0.272764 | $0.262343 | $0.266119 | 394.91M |
| 19-03-2026 | $0.274190 | $0.276127 | $0.262997 | $0.267356 | 452.91M |
| 18-03-2026 | $0.289064 | $0.294132 | $0.270367 | $0.274191 | 608.63M |
| 17-03-2026 | $0.290378 | $0.292562 | $0.282257 | $0.289063 | 642.31M |
| 16-03-2026 | $0.269850 | $0.292482 | $0.268939 | $0.290380 | 1.12B |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.