cryptoCoinMarketCap: ADA-USD • Last 6 Months Updates
Cardano (ADA)
✓ Latest Close USD
$0.22
$-0.03period diff
Period Return % Gain
-12.72%
Cumulative for period
Period High / Low Spread
$0.29 / $0.14
Spread: $0.15
Trading Volume Shares
79.36B
Avg: 438.44M/day
Historical Quotes & Breakdown(181 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 07, 2026 | $0.25 | -1.68% | $0.26 | $0.25 | 346.08M |
| Mar 08, 2026 | $0.25 | -2.13% | $0.26 | $0.25 | 409.21M |
| Mar 09, 2026 | $0.26 | +2.30% | $0.26 | $0.25 | 528.76M |
| Mar 10, 2026 | $0.26 | +2.75% | $0.27 | $0.26 | 649.64M |
| Mar 11, 2026 | $0.26 | +0.20% | $0.27 | $0.26 | 511.02M |
| Mar 12, 2026 | $0.26 | +0.25% | $0.27 | $0.26 | 370.86M |
| Mar 13, 2026 | $0.27 | +0.95% | $0.28 | $0.26 | 693.57M |
| Mar 14, 2026 | $0.26 | -0.85% | $0.27 | $0.26 | 378.20M |
| Mar 15, 2026 | $0.27 | +2.43% | $0.27 | $0.26 | 371.69M |
| Mar 16, 2026 | $0.29 | +7.61% | $0.29 | $0.27 | 1.12B |
| Mar 17, 2026 | $0.29 | -0.45% | $0.29 | $0.28 | 642.31M |
| Mar 18, 2026 | $0.27 | -5.14% | $0.29 | $0.27 | 608.63M |
| Mar 19, 2026 | $0.27 | -2.49% | $0.28 | $0.26 | 452.91M |
| Mar 20, 2026 | $0.27 | -0.46% | $0.27 | $0.26 | 394.91M |
| Mar 21, 2026 | $0.26 | -3.14% | $0.27 | $0.26 | 271.13M |
Page 1 of 13