cryptoCoinMarketCap: ADA-USD • Last 3 Months Updates
Cardano (ADA)
✓ Latest Close USD
$0.22
+$0.07period diff
Period Return % Gain
+42.59%
Cumulative for period
Period High / Low Spread
$0.26 / $0.14
Spread: $0.12
Trading Volume Shares
37.21B
Avg: 408.91M/day
Historical Quotes & Breakdown(91 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Jun 05, 2026 | $0.16 | -12.81% | $0.18 | $0.16 | 1.21B |
| Jun 06, 2026 | $0.16 | +0.40% | $0.16 | $0.15 | 683.25M |
| Jun 07, 2026 | $0.17 | +4.91% | $0.17 | $0.16 | 545.02M |
| Jun 08, 2026 | $0.17 | +3.25% | $0.17 | $0.16 | 486.56M |
| Jun 09, 2026 | $0.17 | -2.98% | $0.17 | $0.16 | 423.20M |
| Jun 10, 2026 | $0.16 | -2.72% | $0.17 | $0.16 | 457.51M |
| Jun 11, 2026 | $0.17 | +5.95% | $0.17 | $0.16 | 470.48M |
| Jun 12, 2026 | $0.17 | -0.29% | $0.17 | $0.17 | 438.28M |
| Jun 13, 2026 | $0.17 | +1.13% | $0.18 | $0.17 | 334.78M |
| Jun 14, 2026 | $0.18 | +6.42% | $0.18 | $0.17 | 381.60M |
| Jun 15, 2026 | $0.18 | -2.31% | $0.19 | $0.18 | 664.26M |
| Jun 16, 2026 | $0.17 | -3.59% | $0.18 | $0.17 | 403.66M |
| Jun 17, 2026 | $0.17 | -3.23% | $0.17 | $0.16 | 519.58M |
| Jun 18, 2026 | $0.16 | -1.90% | $0.17 | $0.16 | 336.50M |
| Jun 19, 2026 | $0.16 | -0.82% | $0.16 | $0.16 | 266.24M |
Page 1 of 7