Cardano ADA
ADA-USD.CC · Cryptocurrency
Price (USD)
$0.173520
24h Change
-0.51%
($-0.000900)
24h High / Low
$0.175181
/
$0.171844
Volume
214.50M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11-11-2026 | $0.173791 | $0.180152 | $0.172417 | $0.174401 | 202.40M |
| 10-11-2026 | $0.177002 | $0.179430 | $0.171201 | $0.173791 | 215.47M |
| 09-11-2026 | $0.174783 | $0.182658 | $0.172023 | $0.177002 | 224.55M |
| 08-11-2026 | $0.181581 | $0.181583 | $0.172402 | $0.174783 | 161.60M |
| 07-11-2026 | $0.183889 | $0.185335 | $0.179554 | $0.181581 | 105.03M |
| 06-11-2026 | $0.180548 | $0.189094 | $0.180548 | $0.183889 | 235.45M |
| 05-11-2026 | $0.197460 | $0.199233 | $0.178271 | $0.180548 | 367.99M |
| 04-11-2026 | $0.190340 | $0.200759 | $0.183475 | $0.197460 | 369.84M |
| 03-11-2026 | $0.188213 | $0.191481 | $0.185341 | $0.190340 | 185.58M |
| 02-11-2026 | $0.192851 | $0.194530 | $0.186235 | $0.188213 | 219.77M |
| 01-11-2026 | $0.192754 | $0.194118 | $0.190750 | $0.192851 | 145.97M |
| 31-10-2026 | $0.195105 | $0.196370 | $0.191900 | $0.192754 | 133.30M |
| 30-10-2026 | $0.190171 | $0.195173 | $0.183845 | $0.195105 | 371.20M |
| 29-10-2026 | $0.205784 | $0.207589 | $0.189761 | $0.190171 | 522.40M |
| 28-10-2026 | $0.205767 | $0.208862 | $0.200854 | $0.205784 | 267.88M |
| 27-10-2026 | $0.206231 | $0.206750 | $0.201124 | $0.205767 | 188.86M |
| 26-10-2026 | $0.203915 | $0.207483 | $0.200577 | $0.206231 | 241.60M |
| 25-10-2026 | $0.207899 | $0.209024 | $0.202367 | $0.203915 | 170.71M |
| 24-10-2026 | $0.210451 | $0.211793 | $0.200858 | $0.207899 | 269.45M |
| 23-10-2026 | $0.212025 | $0.217915 | $0.206926 | $0.210451 | 256.51M |
| 22-10-2026 | $0.224979 | $0.226447 | $0.209941 | $0.212025 | 336.42M |
| 21-10-2026 | $0.223782 | $0.230059 | $0.221933 | $0.224979 | 287.92M |
| 20-10-2026 | $0.217995 | $0.225794 | $0.214703 | $0.223782 | 276.34M |
| 19-10-2026 | $0.220939 | $0.222350 | $0.215936 | $0.217995 | 223.37M |
| 18-10-2026 | $0.219421 | $0.221598 | $0.211420 | $0.220939 | 244.65M |
| 17-10-2026 | $0.225534 | $0.225535 | $0.215901 | $0.219421 | 208.20M |
| 16-10-2026 | $0.229718 | $0.232803 | $0.221552 | $0.225534 | 301.89M |
| 15-10-2026 | $0.229806 | $0.231668 | $0.218230 | $0.229718 | 543.32M |
| 14-10-2026 | $0.235586 | $0.238663 | $0.226611 | $0.229806 | 371.45M |
| 13-10-2026 | $0.233130 | $0.239953 | $0.225646 | $0.235586 | 481.35M |
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.