Cardano (ADA) البيانات التاريخية
Daily Cardano price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days ADA moved from $0.6246 to $0.2250 (−63.98%), with a high of $0.6938 and a low of $0.1382.
| التاريخ | الافتتاح | الأعلى | الأدنى | الإغلاق | التغيّر |
|---|---|---|---|---|---|
| Oct 17, 2026 | $0.2257 | $0.2258 | $0.2237 | $0.2250 | 0.31% |
| Oct 16, 2026 | $0.2300 | $0.2336 | $0.2213 | $0.2257 | 1.87% |
| Oct 15, 2026 | $0.2303 | $0.2323 | $0.2159 | $0.2301 | 0.09% |
| Oct 14, 2026 | $0.2360 | $0.2391 | $0.2266 | $0.2302 | 2.46% |
| Oct 13, 2026 | $0.2330 | $0.2405 | $0.2242 | $0.2360 | 1.29% |
| Oct 12, 2026 | $0.2522 | $0.2561 | $0.2329 | $0.2331 | 7.57% |
| Oct 11, 2026 | $0.2492 | $0.2565 | $0.2451 | $0.2523 | 1.24% |
| Oct 10, 2026 | $0.2431 | $0.2595 | $0.2424 | $0.2492 | 2.51% |
| Oct 9, 2026 | $0.2323 | $0.2437 | $0.2313 | $0.2431 | 4.65% |
| Oct 8, 2026 | $0.2555 | $0.2582 | $0.2238 | $0.2322 | 9.12% |
| Oct 7, 2026 | $0.2674 | $0.2677 | $0.2493 | $0.2555 | 4.45% |
| Oct 6, 2026 | $0.2704 | $0.2824 | $0.2656 | $0.2674 | 1.11% |
| Oct 5, 2026 | $0.2597 | $0.2768 | $0.2578 | $0.2704 | 4.12% |
| Oct 4, 2026 | $0.2438 | $0.2685 | $0.2422 | $0.2597 | 6.52% |
| Oct 3, 2026 | $0.2445 | $0.2487 | $0.2428 | $0.2438 | 0.29% |
| Oct 2, 2026 | $0.2463 | $0.2598 | $0.2369 | $0.2444 | 0.77% |
| Oct 1, 2026 | $0.2465 | $0.2545 | $0.2430 | $0.2464 | 0.04% |
| Sep 30, 2026 | $0.2445 | $0.2569 | $0.2414 | $0.2466 | 0.86% |
| Sep 29, 2026 | $0.2473 | $0.2547 | $0.2389 | $0.2445 | 1.13% |
| Sep 28, 2026 | $0.2551 | $0.2581 | $0.2395 | $0.2473 | 3.06% |
| Sep 27, 2026 | $0.2540 | $0.2596 | $0.2500 | $0.2551 | 0.43% |
| Sep 26, 2026 | $0.2588 | $0.2654 | $0.2478 | $0.2540 | 1.85% |
| Sep 25, 2026 | $0.2477 | $0.2598 | $0.2462 | $0.2588 | 4.48% |
| Sep 24, 2026 | $0.2384 | $0.2515 | $0.2329 | $0.2477 | 3.90% |
| Sep 23, 2026 | $0.2543 | $0.2623 | $0.2334 | $0.2384 | 6.25% |
| Sep 22, 2026 | $0.2451 | $0.2578 | $0.2401 | $0.2543 | 3.75% |
| Sep 21, 2026 | $0.2279 | $0.2488 | $0.2266 | $0.2451 | 7.55% |
| Sep 20, 2026 | $0.2279 | $0.2330 | $0.2183 | $0.2279 | 0.00% |
| Sep 19, 2026 | $0.2244 | $0.2350 | $0.2209 | $0.2278 | 1.52% |
| Sep 18, 2026 | $0.2026 | $0.2271 | $0.2014 | $0.2244 | 10.76% |
| Sep 17, 2026 | $0.1964 | $0.2043 | $0.1944 | $0.2026 | 3.16% |
| Sep 16, 2026 | $0.1954 | $0.1972 | $0.1903 | $0.1965 | 0.56% |
| Sep 15, 2026 | $0.2085 | $0.2088 | $0.1930 | $0.1954 | 6.28% |
| Sep 14, 2026 | $0.2035 | $0.2159 | $0.2023 | $0.2086 | 2.51% |
| Sep 13, 2026 | $0.2074 | $0.2097 | $0.2023 | $0.2035 | 1.88% |
| Sep 12, 2026 | $0.2063 | $0.2097 | $0.2059 | $0.2074 | 0.53% |
| Sep 11, 2026 | $0.2046 | $0.2163 | $0.2004 | $0.2064 | 0.88% |
| Sep 10, 2026 | $0.2119 | $0.2152 | $0.2042 | $0.2047 | 3.40% |
| Sep 9, 2026 | $0.2194 | $0.2231 | $0.2082 | $0.2119 | 3.42% |
| Sep 8, 2026 | $0.2205 | $0.2321 | $0.2150 | $0.2195 | 0.45% |
| Sep 7, 2026 | $0.2235 | $0.2264 | $0.2143 | $0.2205 | 1.34% |
| Sep 6, 2026 | $0.2183 | $0.2238 | $0.2154 | $0.2234 | 2.34% |
| Sep 5, 2026 | $0.2112 | $0.2220 | $0.2091 | $0.2183 | 3.36% |
| Sep 4, 2026 | $0.2211 | $0.2272 | $0.2092 | $0.2113 | 4.43% |
| Sep 3, 2026 | $0.2012 | $0.2253 | $0.1991 | $0.2211 | 9.89% |
| Sep 2, 2026 | $0.1967 | $0.2012 | $0.1920 | $0.2012 | 2.29% |
| Sep 1, 2026 | $0.1978 | $0.2030 | $0.1936 | $0.1967 | 0.56% |
| Aug 31, 2026 | $0.1926 | $0.2008 | $0.1915 | $0.1978 | 2.70% |
| Aug 30, 2026 | $0.2018 | $0.2061 | $0.1894 | $0.1927 | 4.51% |
| Aug 29, 2026 | $0.2031 | $0.2035 | $0.1989 | $0.2018 | 0.64% |
| Aug 28, 2026 | $0.2138 | $0.2180 | $0.1994 | $0.2031 | 5.00% |
| Aug 27, 2026 | $0.2124 | $0.2175 | $0.2076 | $0.2138 | 0.66% |
| Aug 26, 2026 | $0.2091 | $0.2131 | $0.2025 | $0.2124 | 1.58% |
| Aug 25, 2026 | $0.2214 | $0.2289 | $0.2063 | $0.2091 | 5.56% |
| Aug 24, 2026 | $0.2270 | $0.2275 | $0.2167 | $0.2215 | 2.42% |
| Aug 23, 2026 | $0.2260 | $0.2306 | $0.2133 | $0.2270 | 0.44% |
| Aug 22, 2026 | $0.2291 | $0.2584 | $0.2088 | $0.2260 | 1.35% |
| Aug 21, 2026 | $0.1990 | $0.2333 | $0.1985 | $0.2291 | 15.13% |
| Aug 20, 2026 | $0.1871 | $0.2035 | $0.1818 | $0.1990 | 6.36% |
| Aug 19, 2026 | $0.1746 | $0.1923 | $0.1733 | $0.1871 | 7.16% |
| Aug 18, 2026 | $0.1743 | $0.1770 | $0.1712 | $0.1746 | 0.17% |
| Aug 17, 2026 | $0.1749 | $0.1779 | $0.1725 | $0.1743 | 0.34% |
| Aug 16, 2026 | $0.1764 | $0.1793 | $0.1746 | $0.1749 | 0.85% |
| Aug 15, 2026 | $0.1802 | $0.1818 | $0.1758 | $0.1765 | 2.05% |
| Aug 14, 2026 | $0.1824 | $0.1836 | $0.1781 | $0.1802 | 1.21% |
| Aug 13, 2026 | $0.1826 | $0.1867 | $0.1804 | $0.1825 | 0.05% |
| Aug 12, 2026 | $0.1871 | $0.1885 | $0.1806 | $0.1826 | 2.41% |
| Aug 11, 2026 | $0.1909 | $0.1916 | $0.1837 | $0.1871 | 1.99% |
| Aug 10, 2026 | $0.1944 | $0.1993 | $0.1908 | $0.1910 | 1.75% |
| Aug 9, 2026 | $0.1996 | $0.2000 | $0.1934 | $0.1945 | 2.56% |
| Aug 8, 2026 | $0.2009 | $0.2024 | $0.1976 | $0.1995 | 0.70% |
| Aug 7, 2026 | $0.2012 | $0.2040 | $0.1966 | $0.2008 | 0.20% |
| Aug 6, 2026 | $0.1912 | $0.2117 | $0.1859 | $0.2012 | 5.23% |
| Aug 5, 2026 | $0.1929 | $0.1990 | $0.1886 | $0.1911 | 0.93% |
| Aug 4, 2026 | $0.1936 | $0.1994 | $0.1911 | $0.1930 | 0.31% |
| Aug 3, 2026 | $0.1895 | $0.1963 | $0.1815 | $0.1937 | 2.22% |
| Aug 2, 2026 | $0.1744 | $0.1922 | $0.1728 | $0.1895 | 8.66% |
| Aug 1, 2026 | $0.1683 | $0.1769 | $0.1682 | $0.1744 | 3.62% |
| Jul 31, 2026 | $0.1697 | $0.1727 | $0.1665 | $0.1682 | 0.88% |
| Jul 30, 2026 | $0.1621 | $0.1763 | $0.1615 | $0.1697 | 4.69% |
| Jul 29, 2026 | $0.1620 | $0.1691 | $0.1604 | $0.1621 | 0.06% |
| Jul 28, 2026 | $0.1556 | $0.1635 | $0.1533 | $0.1620 | 4.11% |
| Jul 27, 2026 | $0.1661 | $0.1673 | $0.1537 | $0.1556 | 6.32% |
| Jul 26, 2026 | $0.1649 | $0.1667 | $0.1641 | $0.1660 | 0.67% |
| Jul 25, 2026 | $0.1640 | $0.1670 | $0.1615 | $0.1648 | 0.49% |
| Jul 24, 2026 | $0.1685 | $0.1686 | $0.1627 | $0.1640 | 2.67% |
| Jul 23, 2026 | $0.1745 | $0.1767 | $0.1681 | $0.1685 | 3.44% |
| Jul 22, 2026 | $0.1737 | $0.1808 | $0.1704 | $0.1745 | 0.46% |
| Jul 21, 2026 | $0.1697 | $0.1777 | $0.1694 | $0.1737 | 2.36% |
| Jul 20, 2026 | $0.1662 | $0.1720 | $0.1607 | $0.1698 | 2.17% |
| Jul 19, 2026 | $0.1667 | $0.1688 | $0.1639 | $0.1663 | 0.24% |
| Jul 18, 2026 | $0.1667 | $0.1693 | $0.1635 | $0.1667 | 0.00% |
| Jul 17, 2026 | $0.1609 | $0.1676 | $0.1578 | $0.1667 | 3.60% |
| Jul 16, 2026 | $0.1651 | $0.1664 | $0.1599 | $0.1609 | 2.54% |
| Jul 15, 2026 | $0.1656 | $0.1694 | $0.1620 | $0.1651 | 0.30% |
| Jul 14, 2026 | $0.1575 | $0.1682 | $0.1560 | $0.1656 | 5.14% |
| Jul 13, 2026 | $0.1621 | $0.1644 | $0.1554 | $0.1576 | 2.78% |
| Jul 12, 2026 | $0.1657 | $0.1665 | $0.1610 | $0.1621 | 2.17% |
| Jul 11, 2026 | $0.1667 | $0.1745 | $0.1656 | $0.1658 | 0.54% |
| Jul 10, 2026 | $0.1665 | $0.1698 | $0.1652 | $0.1667 | 0.12% |
| Jul 9, 2026 | $0.1671 | $0.1700 | $0.1650 | $0.1666 | 0.30% |
| Jul 8, 2026 | $0.1747 | $0.1763 | $0.1647 | $0.1671 | 4.35% |
| Jul 7, 2026 | $0.1842 | $0.1852 | $0.1733 | $0.1746 | 5.21% |
| Jul 6, 2026 | $0.1895 | $0.1907 | $0.1780 | $0.1842 | 2.80% |
| Jul 5, 2026 | $0.1921 | $0.1952 | $0.1851 | $0.1895 | 1.35% |
| Jul 4, 2026 | $0.1798 | $0.2000 | $0.1750 | $0.1922 | 6.90% |
| Jul 3, 2026 | $0.1615 | $0.1832 | $0.1606 | $0.1798 | 11.33% |
| Jul 2, 2026 | $0.1539 | $0.1630 | $0.1526 | $0.1615 | 4.94% |
| Jul 1, 2026 | $0.1444 | $0.1581 | $0.1420 | $0.1539 | 6.58% |
| Jun 30, 2026 | $0.1458 | $0.1465 | $0.1421 | $0.1444 | 0.96% |
| Jun 29, 2026 | $0.1438 | $0.1488 | $0.1419 | $0.1458 | 1.39% |
| Jun 28, 2026 | $0.1453 | $0.1465 | $0.1412 | $0.1438 | 1.03% |
| Jun 27, 2026 | $0.1485 | $0.1497 | $0.1438 | $0.1453 | 2.15% |
| Jun 26, 2026 | $0.1438 | $0.1500 | $0.1385 | $0.1484 | 3.20% |
| Jun 25, 2026 | $0.1477 | $0.1508 | $0.1382 | $0.1438 | 2.64% |
| Jun 24, 2026 | $0.1514 | $0.1544 | $0.1396 | $0.1477 | 2.44% |
| Jun 23, 2026 | $0.1586 | $0.1601 | $0.1493 | $0.1515 | 4.48% |
| Jun 22, 2026 | $0.1566 | $0.1633 | $0.1566 | $0.1585 | 1.21% |
| Jun 21, 2026 | $0.1633 | $0.1636 | $0.1563 | $0.1566 | 4.10% |
| Jun 20, 2026 | $0.1621 | $0.1651 | $0.1600 | $0.1633 | 0.74% |
| Jun 19, 2026 | $0.1637 | $0.1651 | $0.1586 | $0.1621 | 0.98% |
| Jun 18, 2026 | $0.1669 | $0.1689 | $0.1598 | $0.1637 | 1.92% |
| Jun 17, 2026 | $0.1723 | $0.1750 | $0.1637 | $0.1669 | 3.13% |
| Jun 16, 2026 | $0.1785 | $0.1814 | $0.1719 | $0.1724 | 3.42% |
| Jun 15, 2026 | $0.1830 | $0.1900 | $0.1768 | $0.1786 | 2.40% |
| Jun 14, 2026 | $0.1718 | $0.1839 | $0.1654 | $0.1830 | 6.52% |
| Jun 13, 2026 | $0.1697 | $0.1758 | $0.1690 | $0.1718 | 1.24% |
| Jun 12, 2026 | $0.1707 | $0.1744 | $0.1677 | $0.1697 | 0.59% |
| Jun 11, 2026 | $0.1607 | $0.1720 | $0.1607 | $0.1707 | 6.22% |
| Jun 10, 2026 | $0.1653 | $0.1669 | $0.1582 | $0.1607 | 2.78% |
| Jun 9, 2026 | $0.1704 | $0.1711 | $0.1608 | $0.1653 | 2.99% |
| Jun 8, 2026 | $0.1653 | $0.1745 | $0.1600 | $0.1704 | 3.09% |
| Jun 7, 2026 | $0.1574 | $0.1688 | $0.1568 | $0.1653 | 5.02% |
| Jun 6, 2026 | $0.1567 | $0.1624 | $0.1486 | $0.1573 | 0.38% |
| Jun 5, 2026 | $0.1798 | $0.1798 | $0.1544 | $0.1567 | 12.85% |
| Jun 4, 2026 | $0.2004 | $0.2019 | $0.1788 | $0.1798 | 10.28% |
| Jun 3, 2026 | $0.2130 | $0.2184 | $0.2001 | $0.2004 | 5.92% |
| Jun 2, 2026 | $0.2311 | $0.2313 | $0.2094 | $0.2130 | 7.83% |
| Jun 1, 2026 | $0.2357 | $0.2376 | $0.2254 | $0.2311 | 1.95% |
| May 31, 2026 | $0.2360 | $0.2388 | $0.2319 | $0.2357 | 0.13% |
| May 30, 2026 | $0.2330 | $0.2394 | $0.2327 | $0.2360 | 1.29% |
| May 29, 2026 | $0.2349 | $0.2381 | $0.2298 | $0.2329 | 0.85% |
| May 28, 2026 | $0.2372 | $0.2384 | $0.2280 | $0.2349 | 0.97% |
| May 27, 2026 | $0.2401 | $0.2435 | $0.2360 | $0.2372 | 1.21% |
| May 26, 2026 | $0.2436 | $0.2473 | $0.2381 | $0.2401 | 1.44% |
| May 25, 2026 | $0.2424 | $0.2480 | $0.2404 | $0.2437 | 0.54% |
| May 24, 2026 | $0.2461 | $0.2470 | $0.2385 | $0.2423 | 1.54% |
| May 23, 2026 | $0.2424 | $0.2508 | $0.2358 | $0.2460 | 1.49% |
| May 22, 2026 | $0.2507 | $0.2546 | $0.2410 | $0.2424 | 3.31% |
| May 21, 2026 | $0.2492 | $0.2537 | $0.2458 | $0.2507 | 0.60% |
| May 20, 2026 | $0.2482 | $0.2515 | $0.2469 | $0.2492 | 0.40% |
| May 19, 2026 | $0.2517 | $0.2536 | $0.2471 | $0.2482 | 1.39% |
| May 18, 2026 | $0.2521 | $0.2531 | $0.2462 | $0.2516 | 0.20% |
| May 17, 2026 | $0.2550 | $0.2582 | $0.2452 | $0.2521 | 1.14% |
| May 16, 2026 | $0.2615 | $0.2625 | $0.2521 | $0.2551 | 2.45% |
| May 15, 2026 | $0.2705 | $0.2729 | $0.2568 | $0.2616 | 3.29% |
| May 14, 2026 | $0.2648 | $0.2804 | $0.2623 | $0.2706 | 2.19% |
| May 13, 2026 | $0.2712 | $0.2777 | $0.2612 | $0.2648 | 2.36% |
| May 12, 2026 | $0.2803 | $0.2819 | $0.2672 | $0.2711 | 3.28% |
| May 11, 2026 | $0.2824 | $0.2836 | $0.2740 | $0.2804 | 0.71% |
| May 10, 2026 | $0.2708 | $0.2887 | $0.2682 | $0.2824 | 4.28% |
| May 9, 2026 | $0.2735 | $0.2785 | $0.2695 | $0.2708 | 0.99% |
| May 8, 2026 | $0.2627 | $0.2788 | $0.2601 | $0.2734 | 4.07% |
| May 7, 2026 | $0.2669 | $0.2704 | $0.2596 | $0.2627 | 1.57% |
| May 6, 2026 | $0.2619 | $0.2738 | $0.2600 | $0.2670 | 1.95% |
| May 5, 2026 | $0.2500 | $0.2657 | $0.2497 | $0.2620 | 4.80% |
| May 4, 2026 | $0.2495 | $0.2550 | $0.2470 | $0.2499 | 0.16% |
| May 3, 2026 | $0.2502 | $0.2518 | $0.2475 | $0.2495 | 0.28% |
| May 2, 2026 | $0.2483 | $0.2528 | $0.2470 | $0.2501 | 0.72% |
| May 1, 2026 | $0.2463 | $0.2515 | $0.2460 | $0.2482 | 0.77% |
| Apr 30, 2026 | $0.2446 | $0.2484 | $0.2445 | $0.2463 | 0.70% |
| Apr 29, 2026 | $0.2468 | $0.2540 | $0.2383 | $0.2446 | 0.89% |
| Apr 28, 2026 | $0.2481 | $0.2488 | $0.2443 | $0.2468 | 0.52% |
| Apr 27, 2026 | $0.2522 | $0.2561 | $0.2430 | $0.2482 | 1.59% |
| Apr 26, 2026 | $0.2503 | $0.2544 | $0.2485 | $0.2522 | 0.76% |
| Apr 25, 2026 | $0.2503 | $0.2539 | $0.2482 | $0.2503 | 0.00% |
| Apr 24, 2026 | $0.2499 | $0.2530 | $0.2472 | $0.2503 | 0.16% |
| Apr 23, 2026 | $0.2483 | $0.2508 | $0.2446 | $0.2499 | 0.64% |
| Apr 22, 2026 | $0.2499 | $0.2576 | $0.2481 | $0.2484 | 0.60% |
| Apr 21, 2026 | $0.2479 | $0.2525 | $0.2441 | $0.2499 | 0.81% |
| Apr 20, 2026 | $0.2424 | $0.2514 | $0.2419 | $0.2479 | 2.27% |
| Apr 19, 2026 | $0.2492 | $0.2509 | $0.2408 | $0.2424 | 2.73% |
| Apr 18, 2026 | $0.2586 | $0.2596 | $0.2473 | $0.2491 | 3.67% |
| Apr 17, 2026 | $0.2591 | $0.2680 | $0.2520 | $0.2586 | 0.19% |
| Apr 16, 2026 | $0.2461 | $0.2615 | $0.2438 | $0.2591 | 5.28% |
| Apr 15, 2026 | $0.2396 | $0.2505 | $0.2381 | $0.2460 | 2.67% |
| Apr 14, 2026 | $0.2487 | $0.2496 | $0.2386 | $0.2396 | 3.66% |
| Apr 13, 2026 | $0.2362 | $0.2490 | $0.2358 | $0.2486 | 5.25% |
| Apr 12, 2026 | $0.2495 | $0.2506 | $0.2354 | $0.2361 | 5.37% |
| Apr 11, 2026 | $0.2542 | $0.2554 | $0.2464 | $0.2495 | 1.85% |
| Apr 10, 2026 | $0.2541 | $0.2589 | $0.2498 | $0.2542 | 0.04% |
| Apr 9, 2026 | $0.2507 | $0.2611 | $0.2477 | $0.2541 | 1.36% |
| Apr 8, 2026 | $0.2627 | $0.2644 | $0.2498 | $0.2508 | 4.53% |
| Apr 7, 2026 | $0.2460 | $0.2664 | $0.2400 | $0.2627 | 6.79% |
| Apr 6, 2026 | $0.2509 | $0.2601 | $0.2448 | $0.2461 | 1.91% |
| Apr 5, 2026 | $0.2479 | $0.2510 | $0.2400 | $0.2508 | 1.17% |
| Apr 4, 2026 | $0.2463 | $0.2500 | $0.2432 | $0.2479 | 0.65% |
| Apr 3, 2026 | $0.2394 | $0.2514 | $0.2388 | $0.2463 | 2.88% |
| Apr 2, 2026 | $0.2484 | $0.2507 | $0.2348 | $0.2394 | 3.62% |
| Apr 1, 2026 | $0.2418 | $0.2548 | $0.2413 | $0.2484 | 2.73% |
| Mar 31, 2026 | $0.2435 | $0.2494 | $0.2342 | $0.2418 | 0.70% |
| Mar 30, 2026 | $0.2398 | $0.2529 | $0.2394 | $0.2434 | 1.50% |
| Mar 29, 2026 | $0.2459 | $0.2474 | $0.2328 | $0.2398 | 2.48% |
| Mar 28, 2026 | $0.2461 | $0.2530 | $0.2440 | $0.2460 | 0.04% |
| Mar 27, 2026 | $0.2547 | $0.2562 | $0.2442 | $0.2461 | 3.38% |
| Mar 26, 2026 | $0.2704 | $0.2708 | $0.2526 | $0.2547 | 5.81% |
| Mar 25, 2026 | $0.2665 | $0.2769 | $0.2657 | $0.2705 | 1.50% |
| Mar 24, 2026 | $0.2617 | $0.2684 | $0.2581 | $0.2664 | 1.80% |
| Mar 23, 2026 | $0.2507 | $0.2670 | $0.2476 | $0.2616 | 4.35% |
| Mar 22, 2026 | $0.2573 | $0.2601 | $0.2480 | $0.2506 | 2.60% |
| Mar 21, 2026 | $0.2661 | $0.2674 | $0.2554 | $0.2574 | 3.27% |
| Mar 20, 2026 | $0.2676 | $0.2730 | $0.2616 | $0.2661 | 0.56% |
| Mar 19, 2026 | $0.2743 | $0.2767 | $0.2625 | $0.2675 | 2.48% |
| Mar 18, 2026 | $0.2891 | $0.2955 | $0.2696 | $0.2742 | 5.15% |
| Mar 17, 2026 | $0.2904 | $0.2932 | $0.2819 | $0.2891 | 0.45% |
| Mar 16, 2026 | $0.2702 | $0.2936 | $0.2687 | $0.2904 | 7.48% |
| Mar 15, 2026 | $0.2634 | $0.2720 | $0.2612 | $0.2702 | 2.58% |
| Mar 14, 2026 | $0.2656 | $0.2666 | $0.2585 | $0.2634 | 0.83% |
| Mar 13, 2026 | $0.2635 | $0.2816 | $0.2629 | $0.2656 | 0.80% |
| Mar 12, 2026 | $0.2626 | $0.2659 | $0.2580 | $0.2636 | 0.38% |
| Mar 11, 2026 | $0.2620 | $0.2679 | $0.2566 | $0.2626 | 0.23% |
| Mar 10, 2026 | $0.2551 | $0.2739 | $0.2550 | $0.2621 | 2.74% |
| Mar 9, 2026 | $0.2493 | $0.2629 | $0.2489 | $0.2552 | 2.37% |
| Mar 8, 2026 | $0.2545 | $0.2574 | $0.2458 | $0.2493 | 2.04% |
| Mar 7, 2026 | $0.2590 | $0.2610 | $0.2517 | $0.2544 | 1.78% |
| Mar 6, 2026 | $0.2691 | $0.2720 | $0.2555 | $0.2590 | 3.75% |
| Mar 5, 2026 | $0.2763 | $0.2780 | $0.2651 | $0.2692 | 2.57% |
| Mar 4, 2026 | $0.2626 | $0.2850 | $0.2584 | $0.2763 | 5.22% |
| Mar 3, 2026 | $0.2771 | $0.2771 | $0.2604 | $0.2625 | 5.27% |
| Mar 2, 2026 | $0.2735 | $0.2887 | $0.2685 | $0.2771 | 1.32% |
| Mar 1, 2026 | $0.2810 | $0.2922 | $0.2691 | $0.2735 | 2.67% |
| Feb 28, 2026 | $0.2776 | $0.2843 | $0.2594 | $0.2810 | 1.22% |
| Feb 27, 2026 | $0.2870 | $0.2963 | $0.2726 | $0.2776 | 3.28% |
| Feb 26, 2026 | $0.2971 | $0.3010 | $0.2822 | $0.2870 | 3.40% |
| Feb 25, 2026 | $0.2587 | $0.3136 | $0.2579 | $0.2971 | 14.84% |
| Feb 24, 2026 | $0.2623 | $0.2646 | $0.2536 | $0.2587 | 1.37% |
| Feb 23, 2026 | $0.2717 | $0.2755 | $0.2571 | $0.2623 | 3.46% |
| Feb 22, 2026 | $0.2799 | $0.2802 | $0.2688 | $0.2717 | 2.93% |
| Feb 21, 2026 | $0.2849 | $0.2865 | $0.2790 | $0.2800 | 1.72% |
| Feb 20, 2026 | $0.2730 | $0.2938 | $0.2699 | $0.2849 | 4.36% |
| Feb 19, 2026 | $0.2735 | $0.2774 | $0.2670 | $0.2729 | 0.22% |
| Feb 18, 2026 | $0.2811 | $0.2874 | $0.2714 | $0.2735 | 2.70% |
| Feb 17, 2026 | $0.2859 | $0.2899 | $0.2773 | $0.2811 | 1.68% |
| Feb 16, 2026 | $0.2818 | $0.2892 | $0.2769 | $0.2858 | 1.42% |
| Feb 15, 2026 | $0.2949 | $0.3020 | $0.2775 | $0.2818 | 4.44% |
| Feb 14, 2026 | $0.2729 | $0.3007 | $0.2727 | $0.2950 | 8.10% |
| Feb 13, 2026 | $0.2643 | $0.2747 | $0.2582 | $0.2728 | 3.22% |
| Feb 12, 2026 | $0.2559 | $0.2696 | $0.2559 | $0.2643 | 3.28% |
| Feb 11, 2026 | $0.2619 | $0.2648 | $0.2504 | $0.2559 | 2.29% |
| Feb 10, 2026 | $0.2700 | $0.2705 | $0.2597 | $0.2620 | 2.96% |
| Feb 9, 2026 | $0.2701 | $0.2740 | $0.2596 | $0.2699 | 0.07% |
| Feb 8, 2026 | $0.2722 | $0.2766 | $0.2670 | $0.2701 | 0.77% |
| Feb 7, 2026 | $0.2761 | $0.2798 | $0.2656 | $0.2721 | 1.45% |
| Feb 6, 2026 | $0.2455 | $0.2843 | $0.2205 | $0.2762 | 12.51% |
| Feb 5, 2026 | $0.2864 | $0.2899 | $0.2436 | $0.2455 | 14.28% |
| Feb 4, 2026 | $0.2917 | $0.3027 | $0.2803 | $0.2864 | 1.82% |
| Feb 3, 2026 | $0.2991 | $0.3050 | $0.2817 | $0.2917 | 2.47% |
| Feb 2, 2026 | $0.2859 | $0.3034 | $0.2757 | $0.2991 | 4.62% |
| Feb 1, 2026 | $0.2937 | $0.2992 | $0.2790 | $0.2858 | 2.69% |
| Jan 31, 2026 | $0.3208 | $0.3224 | $0.2685 | $0.2936 | 8.48% |
| Jan 30, 2026 | $0.3346 | $0.3359 | $0.3161 | $0.3208 | 4.12% |
| Jan 29, 2026 | $0.3583 | $0.3592 | $0.3272 | $0.3347 | 6.59% |
| Jan 28, 2026 | $0.3607 | $0.3650 | $0.3546 | $0.3583 | 0.67% |
| Jan 27, 2026 | $0.3521 | $0.3636 | $0.3476 | $0.3608 | 2.47% |
| Jan 26, 2026 | $0.3390 | $0.3584 | $0.3388 | $0.3521 | 3.86% |
| Jan 25, 2026 | $0.3583 | $0.3603 | $0.3327 | $0.3391 | 5.36% |
| Jan 24, 2026 | $0.3603 | $0.3625 | $0.3564 | $0.3583 | 0.56% |
| Jan 23, 2026 | $0.3594 | $0.3707 | $0.3525 | $0.3602 | 0.22% |
| Jan 22, 2026 | $0.3660 | $0.3690 | $0.3554 | $0.3594 | 1.80% |
| Jan 21, 2026 | $0.3506 | $0.3739 | $0.3466 | $0.3659 | 4.36% |
| Jan 20, 2026 | $0.3703 | $0.3706 | $0.3467 | $0.3507 | 5.29% |
| Jan 19, 2026 | $0.3757 | $0.3757 | $0.3421 | $0.3703 | 1.44% |
| Jan 18, 2026 | $0.3973 | $0.3988 | $0.3747 | $0.3758 | 5.41% |
| Jan 17, 2026 | $0.3956 | $0.4042 | $0.3935 | $0.3973 | 0.43% |
| Jan 16, 2026 | $0.3937 | $0.3987 | $0.3788 | $0.3955 | 0.46% |
| Jan 15, 2026 | $0.4144 | $0.4144 | $0.3891 | $0.3936 | 5.02% |
| Jan 14, 2026 | $0.4219 | $0.4273 | $0.4097 | $0.4143 | 1.80% |
| Jan 13, 2026 | $0.3862 | $0.4267 | $0.3850 | $0.4218 | 9.22% |
| Jan 12, 2026 | $0.3910 | $0.4036 | $0.3815 | $0.3862 | 1.23% |
| Jan 11, 2026 | $0.3886 | $0.3972 | $0.3839 | $0.3910 | 0.62% |
| Jan 10, 2026 | $0.3914 | $0.3925 | $0.3846 | $0.3886 | 0.72% |
| Jan 9, 2026 | $0.3957 | $0.4052 | $0.3874 | $0.3914 | 1.09% |
| Jan 8, 2026 | $0.4023 | $0.4049 | $0.3849 | $0.3956 | 1.67% |
| Jan 7, 2026 | $0.4194 | $0.4228 | $0.3976 | $0.4022 | 4.10% |
| Jan 6, 2026 | $0.4211 | $0.4374 | $0.4011 | $0.4194 | 0.40% |
| Jan 5, 2026 | $0.4006 | $0.4250 | $0.3939 | $0.4211 | 5.12% |
| Jan 4, 2026 | $0.3893 | $0.4055 | $0.3887 | $0.4007 | 2.93% |
| Jan 3, 2026 | $0.3949 | $0.3992 | $0.3826 | $0.3893 | 1.42% |
| Jan 2, 2026 | $0.3565 | $0.3963 | $0.3544 | $0.3949 | 10.77% |
| Jan 1, 2026 | $0.3336 | $0.3610 | $0.3320 | $0.3565 | 6.86% |
| Dec 31, 2025 | $0.3513 | $0.3538 | $0.3294 | $0.3335 | 5.07% |
| Dec 30, 2025 | $0.3531 | $0.3568 | $0.3481 | $0.3514 | 0.48% |
| Dec 29, 2025 | $0.3689 | $0.3847 | $0.3506 | $0.3532 | 4.26% |
| Dec 28, 2025 | $0.3699 | $0.3771 | $0.3614 | $0.3688 | 0.30% |
| Dec 27, 2025 | $0.3496 | $0.3711 | $0.3488 | $0.3700 | 5.84% |
| Dec 26, 2025 | $0.3434 | $0.3584 | $0.3418 | $0.3496 | 1.81% |
| Dec 25, 2025 | $0.3566 | $0.3614 | $0.3393 | $0.3434 | 3.70% |
| Dec 24, 2025 | $0.3629 | $0.3652 | $0.3523 | $0.3566 | 1.74% |
| Dec 23, 2025 | $0.3712 | $0.3744 | $0.3552 | $0.3628 | 2.26% |
| Dec 22, 2025 | $0.3662 | $0.3822 | $0.3619 | $0.3711 | 1.34% |
| Dec 21, 2025 | $0.3731 | $0.3747 | $0.3576 | $0.3662 | 1.85% |
| Dec 20, 2025 | $0.3767 | $0.3806 | $0.3723 | $0.3730 | 0.98% |
| Dec 19, 2025 | $0.3513 | $0.3809 | $0.3466 | $0.3767 | 7.23% |
| Dec 18, 2025 | $0.3673 | $0.3794 | $0.3468 | $0.3514 | 4.33% |
| Dec 17, 2025 | $0.3859 | $0.4001 | $0.3639 | $0.3673 | 4.82% |
| Dec 16, 2025 | $0.3882 | $0.3916 | $0.3775 | $0.3859 | 0.59% |
| Dec 15, 2025 | $0.3963 | $0.4077 | $0.3773 | $0.3882 | 2.04% |
| Dec 14, 2025 | $0.4106 | $0.4116 | $0.3915 | $0.3963 | 3.48% |
| Dec 13, 2025 | $0.4090 | $0.4157 | $0.4061 | $0.4105 | 0.37% |
| Dec 12, 2025 | $0.4255 | $0.4293 | $0.4035 | $0.4091 | 3.85% |
| Dec 11, 2025 | $0.4536 | $0.4550 | $0.4093 | $0.4255 | 6.19% |
| Dec 10, 2025 | $0.4697 | $0.4761 | $0.4522 | $0.4536 | 3.43% |
| Dec 9, 2025 | $0.4328 | $0.4842 | $0.4239 | $0.4697 | 8.53% |
| Dec 8, 2025 | $0.4174 | $0.4414 | $0.4144 | $0.4328 | 3.69% |
| Dec 7, 2025 | $0.4138 | $0.4350 | $0.4057 | $0.4173 | 0.85% |
| Dec 6, 2025 | $0.4156 | $0.4213 | $0.4099 | $0.4138 | 0.43% |
| Dec 5, 2025 | $0.4394 | $0.4429 | $0.4091 | $0.4157 | 5.39% |
| Dec 4, 2025 | $0.4500 | $0.4558 | $0.4346 | $0.4394 | 2.36% |
| Dec 3, 2025 | $0.4335 | $0.4541 | $0.4265 | $0.4499 | 3.78% |
| Dec 2, 2025 | $0.3856 | $0.4390 | $0.3848 | $0.4335 | 12.42% |
| Dec 1, 2025 | $0.4142 | $0.4158 | $0.3707 | $0.3856 | 6.90% |
| Nov 30, 2025 | $0.4147 | $0.4274 | $0.4135 | $0.4143 | 0.10% |
| Nov 29, 2025 | $0.4200 | $0.4220 | $0.4114 | $0.4147 | 1.26% |
| Nov 28, 2025 | $0.4330 | $0.4371 | $0.4148 | $0.4199 | 3.03% |
| Nov 27, 2025 | $0.4357 | $0.4390 | $0.4265 | $0.4331 | 0.60% |
| Nov 26, 2025 | $0.4219 | $0.4373 | $0.4104 | $0.4356 | 3.25% |
| Nov 25, 2025 | $0.4276 | $0.4291 | $0.4046 | $0.4218 | 1.36% |
| Nov 24, 2025 | $0.4085 | $0.4342 | $0.4020 | $0.4276 | 4.68% |
| Nov 23, 2025 | $0.4045 | $0.4185 | $0.4016 | $0.4085 | 0.99% |
| Nov 22, 2025 | $0.4091 | $0.4132 | $0.3907 | $0.4046 | 1.10% |
| Nov 21, 2025 | $0.4323 | $0.4397 | $0.3876 | $0.4091 | 5.37% |
| Nov 20, 2025 | $0.4640 | $0.4722 | $0.4288 | $0.4324 | 6.81% |
| Nov 19, 2025 | $0.4752 | $0.4775 | $0.4381 | $0.4640 | 2.36% |
| Nov 18, 2025 | $0.4664 | $0.4823 | $0.4562 | $0.4752 | 1.89% |
| Nov 17, 2025 | $0.4845 | $0.4997 | $0.4576 | $0.4663 | 3.76% |
| Nov 16, 2025 | $0.5035 | $0.5093 | $0.4735 | $0.4845 | 3.77% |
| Nov 15, 2025 | $0.4984 | $0.5154 | $0.4979 | $0.5036 | 1.04% |
| Nov 14, 2025 | $0.5298 | $0.5336 | $0.4901 | $0.4984 | 5.93% |
| Nov 13, 2025 | $0.5457 | $0.5716 | $0.5144 | $0.5298 | 2.91% |
| Nov 12, 2025 | $0.5565 | $0.5809 | $0.5394 | $0.5458 | 1.92% |
| Nov 11, 2025 | $0.5929 | $0.6069 | $0.5535 | $0.5564 | 6.16% |
| Nov 10, 2025 | $0.5789 | $0.6031 | $0.5737 | $0.5928 | 2.40% |
| Nov 9, 2025 | $0.5688 | $0.5844 | $0.5478 | $0.5790 | 1.79% |
| Nov 8, 2025 | $0.5763 | $0.5932 | $0.5539 | $0.5688 | 1.30% |
| Nov 7, 2025 | $0.5319 | $0.5863 | $0.5196 | $0.5763 | 8.35% |
| Nov 6, 2025 | $0.5453 | $0.5456 | $0.5168 | $0.5318 | 2.48% |
| Nov 5, 2025 | $0.5208 | $0.5503 | $0.4947 | $0.5453 | 4.70% |
| Nov 4, 2025 | $0.5529 | $0.5633 | $0.4898 | $0.5208 | 5.81% |
| Nov 3, 2025 | $0.6105 | $0.6122 | $0.5259 | $0.5528 | 9.45% |
| Nov 2, 2025 | $0.6129 | $0.6189 | $0.5922 | $0.6106 | 0.38% |
| Nov 1, 2025 | $0.6091 | $0.6178 | $0.6033 | $0.6128 | 0.61% |
| Oct 31, 2025 | $0.6016 | $0.6200 | $0.5978 | $0.6091 | 1.25% |
| Oct 30, 2025 | $0.6401 | $0.6486 | $0.5864 | $0.6016 | 6.01% |
| Oct 29, 2025 | $0.6459 | $0.6604 | $0.6252 | $0.6401 | 0.90% |
| Oct 28, 2025 | $0.6669 | $0.6755 | $0.6359 | $0.6459 | 3.15% |
| Oct 27, 2025 | $0.6812 | $0.6938 | $0.6634 | $0.6670 | 2.08% |
| Oct 26, 2025 | $0.6542 | $0.6884 | $0.6466 | $0.6812 | 4.13% |
| Oct 25, 2025 | $0.6559 | $0.6595 | $0.6480 | $0.6542 | 0.26% |
| Oct 24, 2025 | $0.6429 | $0.6643 | $0.6387 | $0.6560 | 2.04% |
| Oct 23, 2025 | $0.6238 | $0.6540 | $0.6227 | $0.6428 | 3.05% |
| Oct 22, 2025 | $0.6428 | $0.6468 | $0.6061 | $0.6238 | 2.96% |
| Oct 21, 2025 | $0.6626 | $0.6855 | $0.6369 | $0.6428 | 2.99% |
| Oct 20, 2025 | $0.6527 | $0.6760 | $0.6391 | $0.6625 | 1.50% |
| Oct 19, 2025 | $0.6342 | $0.6652 | $0.6225 | $0.6528 | 2.93% |
| Oct 18, 2025 | $0.6246 | $0.6409 | $0.6230 | $0.6343 | 1.55% |
حول البيانات التاريخية لـ Cardano
This page lists daily Cardano (ADA) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Cardano live price · ADA to USD converter