Cardano price history in 2025
In 2025 Cardano (ADA) went from $0.8453 on 2025-01-01 to $0.333543 on 2025-12-31, a change of -60.54%. The highest price was $1.1732 on 2025-03-03 and the lowest $0.2768 on 2025-10-10. About $39.56B was traded across the year. The best day was 2025-03-02 (+72.36%) and the worst 2025-03-03 (-24.56%).
$0.8453Open · 2025-01-01
$0.333543Close · 2025-12-31
$1.1732High · 2025-03-03
$0.2768Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.8453 | $1.166 | $0.8382 | $0.934224 | $2.78B | +10.52% |
| February | $0.9274 | $0.9331 | $0.5066 | $0.633579 | $2.15B | -31.68% |
| March | $0.6328 | $1.1732 | $0.6253 | $0.661716 | $3.57B | +4.57% |
| April | $0.6618 | $0.7458 | $0.5112 | $0.690596 | $2.50B | +4.35% |
| May | $0.6818 | $0.8640 | $0.6431 | $0.681048 | $2.79B | -0.11% |
| June | $0.6858 | $0.7312 | $0.5100 | $0.572124 | $2.44B | -16.58% |
| July | $0.5722 | $0.9337 | $0.5366 | $0.736572 | $5.76B | +28.73% |
| August | $0.7391 | $1.0193 | $0.6842 | $0.81066 | $5.92B | +9.68% |
| September | $0.8112 | $0.9539 | $0.754275 | $0.807215 | $3.42B | -0.49% |
| October | $0.8073 | $0.8924 | $0.2768 | $0.610636 | $3.50B | -24.36% |
| November | $0.6125 | $0.6189 | $0.3877 | $0.414343 | $2.82B | -32.35% |
| December | $0.4143 | $0.4840 | $0.3295 | $0.333543 | $1.91B | -19.49% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.3512 | $0.3537 | $0.3295 | $0.333543 | $43.32M | -4.03% |
| 2025-12-30 | $0.3532 | $0.3568 | $0.34756 | $0.34756 | $59.51M | -1.68% |
| 2025-12-29 | $0.3689 | $0.3846 | $0.3506 | $0.353511 | $88.01M | -3.75% |
| 2025-12-28 | $0.3699 | $0.3770 | $0.3615 | $0.367297 | $72.65M | -0.66% |
| 2025-12-27 | $0.3497 | $0.3711 | $0.3488 | $0.369754 | $49.13M | +5.04% |
| 2025-12-26 | $0.3435 | $0.3583 | $0.3417 | $0.351997 | $56.23M | +2.07% |
| 2025-12-25 | $0.3568 | $0.3613 | $0.3396 | $0.344844 | $71.90M | -3.36% |
| 2025-12-24 | $0.3628 | $0.3652 | $0.3521 | $0.356851 | $46.35M | -1.15% |
| 2025-12-23 | $0.3711 | $0.3744 | $0.3552 | $0.361012 | $41.79M | -2.06% |
| 2025-12-22 | $0.3661 | $0.3821 | $0.3619 | $0.368589 | $55.69M | +0.68% |
| 2025-12-21 | $0.3731 | $0.3746 | $0.3577 | $0.366112 | $33.77M | -1.85% |
| 2025-12-20 | $0.3767 | $0.3804 | $0.3722 | $0.373002 | $18.66M | -1.03% |
| 2025-12-19 | $0.3513 | $0.3806 | $0.3466 | $0.376891 | $50.09M | +7.27% |
| 2025-12-18 | $0.3673 | $0.3794 | $0.3469 | $0.351359 | $59.05M | -4.74% |
| 2025-12-17 | $0.3860 | $0.4000 | $0.3640 | $0.368859 | $66.04M | -4.19% |
| 2025-12-16 | $0.3881 | $0.3917 | $0.3777 | $0.384986 | $46.77M | -0.94% |
| 2025-12-15 | $0.3961 | $0.4076 | $0.3773 | $0.388654 | $62.84M | -1.09% |
| 2025-12-14 | $0.4106 | $0.4116 | $0.3916 | $0.392944 | $49.79M | -3.29% |
| 2025-12-13 | $0.4091 | $0.4156 | $0.4060 | $0.406301 | $29.32M | -0.95% |
| 2025-12-12 | $0.4254 | $0.4293 | $0.4035 | $0.41018 | $68.50M | -3.57% |
| 2025-12-11 | $0.4536 | $0.4550 | $0.4095 | $0.425354 | $99.56M | -6.22% |
| 2025-12-10 | $0.4696 | $0.4760 | $0.4525 | $0.453554 | $84.70M | -2.77% |
| 2025-12-09 | $0.4328 | $0.4840 | $0.4240 | $0.466476 | $179.84M | +7.81% |
| 2025-12-08 | $0.4174 | $0.4413 | $0.4143 | $0.432669 | $43.71M | +3.69% |
| 2025-12-07 | $0.4137 | $0.4350 | $0.4060 | $0.417291 | $40.59M | +0.26% |
| 2025-12-06 | $0.4156 | $0.4213 | $0.4098 | $0.416195 | $30.29M | +0.18% |
| 2025-12-05 | $0.4393 | $0.4428 | $0.4092 | $0.415452 | $48.12M | -4.80% |
| 2025-12-04 | $0.4499 | $0.4558 | $0.4345 | $0.436385 | $53.01M | -3.05% |
| 2025-12-03 | $0.4336 | $0.4540 | $0.4265 | $0.450129 | $87.24M | +3.78% |
| 2025-12-02 | $0.3857 | $0.4390 | $0.3848 | $0.43373 | $99.57M | +12.47% |
| 2025-12-01 | $0.4143 | $0.4157 | $0.3710 | $0.385645 | $73.88M | -6.93% |
| 2025-11-30 | $0.4147 | $0.4274 | $0.4134 | $0.414343 | $23.56M | -0.79% |
| 2025-11-29 | $0.4200 | $0.4219 | $0.4115 | $0.417624 | $30.42M | -0.58% |
| 2025-11-28 | $0.4330 | $0.4369 | $0.4148 | $0.420047 | $51.53M | -2.95% |
| 2025-11-27 | $0.4356 | $0.4390 | $0.4265 | $0.432838 | $45.52M | -0.43% |
| 2025-11-26 | $0.4218 | $0.4373 | $0.4104 | $0.434685 | $55.70M | +3.81% |
| 2025-11-25 | $0.4276 | $0.4292 | $0.4046 | $0.418722 | $60.66M | -2.10% |
| 2025-11-24 | $0.4085 | $0.4341 | $0.4021 | $0.427689 | $59.78M | +4.33% |
| 2025-11-23 | $0.4046 | $0.4185 | $0.4016 | $0.409954 | $57.71M | +1.34% |
| 2025-11-22 | $0.4092 | $0.4132 | $0.3907 | $0.404553 | $36.46M | -0.61% |
| 2025-11-21 | $0.4324 | $0.4396 | $0.3877 | $0.40703 | $168.46M | -5.87% |
| 2025-11-20 | $0.4641 | $0.4720 | $0.4289 | $0.432397 | $75.16M | -6.16% |
| 2025-11-19 | $0.4752 | $0.4775 | $0.4382 | $0.46078 | $119.89M | -3.05% |
| 2025-11-18 | $0.4664 | $0.4824 | $0.4563 | $0.475252 | $80.88M | +1.27% |
| 2025-11-17 | $0.4845 | $0.4990 | $0.4575 | $0.469312 | $155.80M | -2.34% |
| 2025-11-16 | $0.5035 | $0.5093 | $0.4733 | $0.480545 | $151.30M | -4.57% |
| 2025-11-15 | $0.4984 | $0.5153 | $0.4978 | $0.503579 | $51.44M | +0.34% |
| 2025-11-14 | $0.5298 | $0.5336 | $0.4902 | $0.501873 | $163.12M | -3.95% |
| 2025-11-13 | $0.5457 | $0.5715 | $0.5142 | $0.522517 | $179.54M | -4.94% |
| 2025-11-12 | $0.5565 | $0.5808 | $0.5394 | $0.549662 | $124.63M | -1.33% |
| 2025-11-11 | $0.5927 | $0.6068 | $0.5535 | $0.557069 | $106.19M | -6.02% |
| 2025-11-10 | $0.5789 | $0.6030 | $0.5737 | $0.592748 | $54.87M | +1.90% |
| 2025-11-09 | $0.5688 | $0.5845 | $0.5480 | $0.581671 | $98.40M | +1.79% |
| 2025-11-08 | $0.5762 | $0.5929 | $0.5539 | $0.571418 | $91.20M | -0.84% |
| 2025-11-07 | $0.5319 | $0.5863 | $0.5196 | $0.576273 | $96.58M | +7.21% |
| 2025-11-06 | $0.5452 | $0.5456 | $0.5168 | $0.537507 | $128.55M | -1.46% |
| 2025-11-05 | $0.5207 | $0.5503 | $0.4947 | $0.545476 | $82.78M | +4.73% |
| 2025-11-04 | $0.5528 | $0.5632 | $0.4900 | $0.520847 | $170.66M | -5.03% |
| 2025-11-03 | $0.6105 | $0.6122 | $0.5300 | $0.548447 | $201.19M | -10.17% |
| 2025-11-02 | $0.6129 | $0.6188 | $0.5923 | $0.610553 | $29.61M | +0.73% |
| 2025-11-01 | $0.6125 | $0.6189 | $0.59734 | $0.60613 | $64.98M | -0.74% |
| 2025-10-31 | $0.6018 | $0.6200 | $0.5979 | $0.610636 | $109.64M | +0.70% |
| 2025-10-30 | $0.6400 | $0.6485 | $0.586547 | $0.606406 | $173.97M | -5.25% |
| 2025-10-29 | $0.6459 | $0.6603 | $0.6255 | $0.64001 | $73.30M | -0.44% |
| 2025-10-28 | $0.6669 | $0.6755 | $0.6358 | $0.642823 | $136.34M | -3.43% |
| 2025-10-27 | $0.6812 | $0.6935 | $0.6635 | $0.665683 | $131.82M | -1.79% |
| 2025-10-26 | $0.6544 | $0.6882 | $0.6482 | $0.677838 | $126.37M | +3.60% |
| 2025-10-25 | $0.6560 | $0.6595 | $0.6481 | $0.654282 | $22.86M | -0.05% |
| 2025-10-24 | $0.6430 | $0.6631 | $0.6388 | $0.654607 | $95.20M | +1.65% |
| 2025-10-23 | $0.642578 | $0.663393 | $0.6366 | $0.643953 | $129.93M | +3.24% |
| 2025-10-22 | $0.6427 | $0.6468 | $0.6068 | $0.623718 | $82.41M | -2.46% |
| 2025-10-21 | $0.6627 | $0.6854 | $0.6369 | $0.639473 | $165.44M | -4.75% |
| 2025-10-20 | $0.6528 | $0.6760 | $0.6391 | $0.671367 | $128.09M | +1.90% |
| 2025-10-19 | $0.660247 | $0.6758 | $0.639145 | $0.658847 | $121.91M | +3.88% |
| 2025-10-18 | $0.6246 | $0.6409 | $0.6229 | $0.634255 | $22.14M | +1.07% |
| 2025-10-17 | $0.6453 | $0.6557 | $0.5924 | $0.627542 | $156.74M | -2.75% |
| 2025-10-16 | $0.6685 | $0.6847 | $0.6333 | $0.645296 | $74.57M | -2.32% |
| 2025-10-15 | $0.6987 | $0.7158 | $0.6575 | $0.660624 | $134.37M | -5.48% |
| 2025-10-14 | $0.7286 | $0.7334 | $0.6621 | $0.698925 | $111.52M | -4.06% |
| 2025-10-13 | $0.7000 | $0.7358 | $0.6928 | $0.728513 | $104.26M | +3.07% |
| 2025-10-12 | $0.6317 | $0.7093 | $0.6177 | $0.706786 | $169.23M | +11.92% |
| 2025-10-11 | $0.6351 | $0.6829 | $0.6094 | $0.631535 | $160.50M | -0.48% |
| 2025-10-10 | $0.8153 | $0.8241 | $0.2768 | $0.634549 | $200.47M | -22.16% |
| 2025-10-09 | $0.8387 | $0.8396 | $0.7943 | $0.815241 | $56.38M | -2.79% |
| 2025-10-08 | $0.8200 | $0.8513 | $0.8080 | $0.838654 | $51.28M | +2.36% |
| 2025-10-07 | $0.8714 | $0.8778 | $0.8171 | $0.819293 | $151.42M | -5.99% |
| 2025-10-06 | $0.8371 | $0.8809 | $0.8316 | $0.871468 | $85.17M | +4.10% |
| 2025-10-05 | $0.8395 | $0.8827 | $0.8270 | $0.837109 | $70.42M | -1.19% |
| 2025-10-04 | $0.8355 | $0.882488 | $0.834379 | $0.847175 | $110.33M | -2.10% |
| 2025-10-03 | $0.8705 | $0.8924 | $0.8484 | $0.865375 | $66.17M | -0.73% |
| 2025-10-02 | $0.8509 | $0.8779 | $0.8362 | $0.871739 | $132.84M | +2.29% |
| 2025-10-01 | $0.8073 | $0.852216 | $0.7969 | $0.852216 | $140.45M | +5.57% |
| 2025-09-30 | $0.8061 | $0.8132 | $0.7781 | $0.807215 | $39.08M | +1.55% |
| 2025-09-29 | $0.8069 | $0.8148 | $0.7880 | $0.794895 | $92.61M | -1.27% |
| 2025-09-28 | $0.7815 | $0.815995 | $0.7815 | $0.805136 | $91.90M | +3.06% |
| 2025-09-27 | $0.7917 | $0.7938 | $0.7764 | $0.781256 | $45.65M | -1.00% |
| 2025-09-26 | $0.7638 | $0.7963 | $0.7576 | $0.789165 | $81.80M | +2.73% |
| 2025-09-25 | $0.8126 | $0.8143 | $0.754275 | $0.76818 | $155.09M | -4.18% |
| 2025-09-24 | $0.820801 | $0.8270 | $0.768421 | $0.8017 | $117.47M | -1.33% |
| 2025-09-23 | $0.8254 | $0.8295 | $0.8028 | $0.812502 | $91.12M | -1.45% |
| 2025-09-22 | $0.8842 | $0.8878 | $0.7916 | $0.824456 | $144.80M | -6.77% |
| 2025-09-21 | $0.8931 | $0.9026 | $0.8752 | $0.884285 | $32.46M | -0.57% |
| 2025-09-20 | $0.900351 | $0.903499 | $0.877317 | $0.889346 | $68.38M | -0.55% |
| 2025-09-19 | $0.9242 | $0.9375 | $0.8856 | $0.894292 | $113.24M | -1.91% |
| 2025-09-18 | $0.9138 | $0.9386 | $0.8995 | $0.911705 | $182.72M | -0.92% |
| 2025-09-17 | $0.8786 | $0.920138 | $0.861283 | $0.920138 | $186.25M | +5.18% |
| 2025-09-16 | $0.8633 | $0.8842 | $0.8531 | $0.874848 | $95.37M | +1.03% |
| 2025-09-15 | $0.8877 | $0.9025 | $0.8527 | $0.865916 | $125.11M | -2.48% |
| 2025-09-14 | $0.9294 | $0.9313 | $0.8793 | $0.88796 | $56.37M | -4.47% |
| 2025-09-13 | $0.9170 | $0.9539 | $0.9145 | $0.929488 | $112.70M | +0.29% |
| 2025-09-12 | $0.8938 | $0.926769 | $0.8831 | $0.926769 | $183.60M | +3.70% |
| 2025-09-11 | $0.8853 | $0.8981 | $0.8662 | $0.893719 | $125.64M | +1.39% |
| 2025-09-10 | $0.8653 | $0.8965 | $0.8597 | $0.881431 | $134.51M | +1.02% |
| 2025-09-09 | $0.8650 | $0.8948 | $0.8525 | $0.872557 | $204.23M | +1.24% |
| 2025-09-08 | $0.8351 | $0.8692 | $0.8300 | $0.861893 | $207.57M | +3.21% |
| 2025-09-07 | $0.8185 | $0.8417 | $0.8181 | $0.835102 | $45.47M | +1.20% |
| 2025-09-06 | $0.8305 | $0.8360 | $0.814315 | $0.825238 | $63.97M | -0.32% |
| 2025-09-05 | $0.8094 | $0.8491 | $0.8046 | $0.827901 | $120.95M | +1.45% |
| 2025-09-04 | $0.8367 | $0.8419 | $0.8027 | $0.816048 | $114.90M | -2.46% |
| 2025-09-03 | $0.8349 | $0.8435 | $0.8260 | $0.836666 | $56.69M | -0.05% |
| 2025-09-02 | $0.8015 | $0.83711 | $0.7980 | $0.83711 | $142.78M | +4.05% |
| 2025-09-01 | $0.8112 | $0.8449 | $0.7818 | $0.804563 | $187.13M | -0.75% |
| 2025-08-31 | $0.826868 | $0.844738 | $0.794507 | $0.81066 | $112.17M | -1.65% |
| 2025-08-30 | $0.8266 | $0.8442 | $0.8057 | $0.824245 | $80.29M | -0.14% |
| 2025-08-29 | $0.8575 | $0.8662 | $0.8100 | $0.825437 | $175.30M | -3.76% |
| 2025-08-28 | $0.8508 | $0.8798 | $0.8417 | $0.857663 | $77.48M | +0.39% |
| 2025-08-27 | $0.8665 | $0.8784 | $0.8468 | $0.854296 | $170.31M | -1.65% |
| 2025-08-26 | $0.8371 | $0.8748 | $0.8272 | $0.868655 | $154.65M | +3.22% |
| 2025-08-25 | $0.9088 | $0.9282 | $0.8297 | $0.84158 | $264.52M | -7.40% |
| 2025-08-24 | $0.9142 | $0.9642 | $0.8883 | $0.908812 | $139.09M | +0.04% |
| 2025-08-23 | $0.9313 | $0.9386 | $0.8912 | $0.908483 | $162.24M | -1.78% |
| 2025-08-22 | $0.8518 | $0.9414 | $0.8219 | $0.924987 | $330.06M | +8.61% |
| 2025-08-21 | $0.8810 | $0.8924 | $0.8465 | $0.851659 | $80.36M | -2.39% |
| 2025-08-20 | $0.8464 | $0.892506 | $0.8372 | $0.872469 | $236.53M | +1.84% |
| 2025-08-19 | $0.9233 | $0.9534 | $0.8437 | $0.856711 | $321.75M | -7.22% |
| 2025-08-18 | $0.9609 | $0.9681 | $0.8915 | $0.923337 | $152.18M | -3.91% |
| 2025-08-17 | $0.9210 | $0.9872 | $0.9044 | $0.960909 | $148.87M | +4.34% |
| 2025-08-16 | $0.9453 | $0.9776 | $0.9012 | $0.920931 | $175.61M | -2.56% |
| 2025-08-15 | $0.9257 | $0.9643 | $0.9107 | $0.945136 | $281.49M | +2.15% |
| 2025-08-14 | $0.9044 | $1.0193 | $0.8781 | $0.925216 | $715.63M | +1.13% |
| 2025-08-13 | $0.872615 | $1.019 | $0.8666 | $0.914853 | $477.70M | +8.76% |
| 2025-08-12 | $0.7729 | $0.8580 | $0.7658 | $0.841147 | $155.02M | +8.82% |
| 2025-08-11 | $0.8015 | $0.8338 | $0.7663 | $0.772946 | $115.27M | -3.29% |
| 2025-08-10 | $0.8028 | $0.8342 | $0.782987 | $0.799207 | $157.09M | -0.35% |
| 2025-08-09 | $0.7913 | $0.8212 | $0.785001 | $0.802009 | $155.81M | +0.75% |
| 2025-08-08 | $0.7874 | $0.8069 | $0.7759 | $0.796015 | $180.10M | +1.42% |
| 2025-08-07 | $0.7413 | $0.7885 | $0.7341 | $0.784869 | $194.26M | +4.65% |
| 2025-08-06 | $0.7258 | $0.749979 | $0.7107 | $0.749979 | $97.43M | +2.55% |
| 2025-08-05 | $0.7549 | $0.7600 | $0.7134 | $0.731336 | $122.66M | -3.13% |
| 2025-08-04 | $0.7270 | $0.7591 | $0.7251 | $0.75498 | $71.20M | +2.85% |
| 2025-08-03 | $0.6975 | $0.734079 | $0.6870 | $0.734079 | $112.74M | +5.24% |
| 2025-08-02 | $0.7141 | $0.7278 | $0.6842 | $0.697504 | $95.51M | -1.68% |
| 2025-08-01 | $0.7391 | $0.7412 | $0.6962 | $0.709389 | $208.46M | -3.69% |
| 2025-07-31 | $0.7632 | $0.7887 | $0.7357 | $0.736572 | $184.62M | -3.43% |
| 2025-07-30 | $0.7827 | $0.7898 | $0.7305 | $0.762745 | $184.93M | -2.10% |
| 2025-07-29 | $0.7932 | $0.8097 | $0.7694 | $0.779077 | $135.42M | -1.23% |
| 2025-07-28 | $0.8320 | $0.8558 | $0.7860 | $0.788742 | $184.55M | -5.20% |
| 2025-07-27 | $0.8198 | $0.8393 | $0.8142 | $0.831987 | $97.59M | +1.40% |
| 2025-07-26 | $0.8158 | $0.8386 | $0.8119 | $0.820525 | $129.12M | -0.08% |
| 2025-07-25 | $0.8059 | $0.821198 | $0.7749 | $0.821198 | $177.12M | +2.87% |
| 2025-07-24 | $0.8160 | $0.8380 | $0.7613 | $0.79829 | $285.59M | -2.52% |
| 2025-07-23 | $0.9033 | $0.9035 | $0.7856 | $0.818953 | $312.81M | -9.35% |
| 2025-07-22 | $0.8890 | $0.9096 | $0.8526 | $0.903375 | $194.85M | +2.00% |
| 2025-07-21 | $0.8581 | $0.9337 | $0.8415 | $0.88564 | $391.35M | +3.22% |
| 2025-07-20 | $0.8299 | $0.8785 | $0.8230 | $0.858013 | $190.43M | +3.40% |
| 2025-07-19 | $0.8159 | $0.8373 | $0.8018 | $0.829832 | $94.28M | +1.51% |
| 2025-07-18 | $0.8215 | $0.8953 | $0.7961 | $0.817504 | $408.05M | -0.51% |
| 2025-07-17 | $0.7644 | $0.8386 | $0.7402 | $0.821672 | $478.62M | +7.50% |
| 2025-07-16 | $0.7467 | $0.7849 | $0.7327 | $0.764351 | $148.63M | +2.17% |
| 2025-07-15 | $0.7352 | $0.7495 | $0.7105 | $0.748121 | $207.13M | +2.32% |
| 2025-07-14 | $0.7367 | $0.7679 | $0.7212 | $0.731129 | $272.86M | -0.62% |
| 2025-07-13 | $0.7091 | $0.7560 | $0.7052 | $0.735658 | $286.82M | +3.79% |
| 2025-07-12 | $0.7093 | $0.7371 | $0.6884 | $0.708818 | $115.74M | +0.77% |
| 2025-07-11 | $0.6776 | $0.7768 | $0.6681 | $0.703406 | $417.03M | +3.82% |
| 2025-07-10 | $0.6226 | $0.6802 | $0.6174 | $0.677541 | $100.28M | +8.37% |
| 2025-07-09 | $0.5884 | $0.6278 | $0.5840 | $0.625198 | $161.97M | +6.26% |
| 2025-07-08 | $0.5806 | $0.5921 | $0.5722 | $0.588367 | $42.51M | +1.30% |
| 2025-07-07 | $0.5857 | $0.5945 | $0.5732 | $0.580788 | $90.36M | -0.67% |
| 2025-07-06 | $0.5756 | $0.5934 | $0.5708 | $0.584725 | $74.64M | +0.85% |
| 2025-07-05 | $0.5725 | $0.5835 | $0.5687 | $0.579794 | $43.66M | +1.08% |
| 2025-07-04 | $0.5991 | $0.6033 | $0.5630 | $0.573626 | $67.92M | -4.25% |
| 2025-07-03 | $0.5839 | $0.6112 | $0.5826 | $0.599117 | $60.34M | +2.31% |
| 2025-07-02 | $0.5420 | $0.5996 | $0.5388 | $0.585587 | $163.19M | +8.06% |
| 2025-07-01 | $0.5722 | $0.5766 | $0.5366 | $0.541924 | $55.87M | -5.28% |
| 2025-06-30 | $0.5772 | $0.5904 | $0.5561 | $0.572124 | $55.79M | -0.05% |
| 2025-06-29 | $0.5647 | $0.585651 | $0.5550 | $0.572427 | $112.67M | +2.03% |
| 2025-06-28 | $0.5587 | $0.5687 | $0.555445 | $0.561032 | $64.15M | +0.00% |
| 2025-06-27 | $0.5544 | $0.5633 | $0.5450 | $0.561025 | $73.83M | +1.12% |
| 2025-06-26 | $0.5671 | $0.5815 | $0.5498 | $0.554801 | $89.89M | -1.18% |
| 2025-06-25 | $0.5874 | $0.5906 | $0.561427 | $0.561427 | $113.76M | -4.43% |
| 2025-06-24 | $0.5823 | $0.5936 | $0.5761 | $0.587478 | $69.62M | +0.78% |
| 2025-06-23 | $0.5418 | $0.5864 | $0.5288 | $0.582906 | $181.87M | +7.54% |
| 2025-06-22 | $0.5561 | $0.5641 | $0.5100 | $0.542012 | $165.94M | -2.54% |
| 2025-06-21 | $0.5774 | $0.5883 | $0.5442 | $0.556157 | $63.33M | -3.56% |
| 2025-06-20 | $0.6021 | $0.6069 | $0.5613 | $0.576683 | $117.46M | -4.22% |
| 2025-06-19 | $0.6041 | $0.6117 | $0.5898 | $0.602118 | $35.68M | +0.65% |
| 2025-06-18 | $0.6088 | $0.6215 | $0.5880 | $0.598248 | $111.84M | -0.69% |
| 2025-06-17 | $0.6301 | $0.6424 | $0.5997 | $0.602422 | $101.41M | -3.09% |
| 2025-06-16 | $0.6335 | $0.6576 | $0.62166 | $0.62166 | $95.82M | -3.24% |
| 2025-06-15 | $0.6306 | $0.653999 | $0.6207 | $0.6425 | $69.68M | +2.39% |
| 2025-06-14 | $0.628407 | $0.63594 | $0.6132 | $0.627483 | $52.42M | -1.52% |
| 2025-06-13 | $0.6613 | $0.6614 | $0.6175 | $0.637157 | $106.11M | -3.66% |
| 2025-06-12 | $0.6982 | $0.7002 | $0.6570 | $0.661365 | $37.71M | -3.97% |
| 2025-06-11 | $0.7169 | $0.7312 | $0.688721 | $0.688721 | $96.56M | -4.33% |
| 2025-06-10 | $0.7050 | $0.7205 | $0.6862 | $0.7199 | $88.58M | +2.65% |
| 2025-06-09 | $0.6705 | $0.7080 | $0.6566 | $0.701331 | $62.47M | +4.34% |
| 2025-06-08 | $0.6644 | $0.6794 | $0.6519 | $0.67214 | $55.58M | +0.73% |
| 2025-06-07 | $0.666108 | $0.6795 | $0.6518 | $0.667289 | $50.74M | +1.07% |
| 2025-06-06 | $0.6257 | $0.6722 | $0.6211 | $0.660235 | $62.86M | +5.54% |
| 2025-06-05 | $0.6654 | $0.6899 | $0.6186 | $0.625562 | $45.44M | -6.61% |
| 2025-06-04 | $0.688344 | $0.689953 | $0.6621 | $0.669821 | $64.13M | -2.37% |
| 2025-06-03 | $0.693351 | $0.702553 | $0.6739 | $0.686108 | $63.01M | -0.76% |
| 2025-06-02 | $0.6854 | $0.6921 | $0.6638 | $0.69137 | $61.47M | +1.63% |
| 2025-06-01 | $0.6858 | $0.6882 | $0.6543 | $0.680278 | $66.68M | -0.11% |
| 2025-05-31 | $0.6889 | $0.6950 | $0.6560 | $0.681048 | $79.28M | -0.52% |
| 2025-05-30 | $0.7221 | $0.7279 | $0.6821 | $0.684603 | $134.67M | -3.90% |
| 2025-05-29 | $0.7475 | $0.7640 | $0.71241 | $0.71241 | $91.65M | -4.10% |
| 2025-05-28 | $0.7575 | $0.7614 | $0.7324 | $0.74285 | $70.87M | -1.04% |
| 2025-05-27 | $0.7603 | $0.7754 | $0.7434 | $0.750683 | $73.42M | -1.74% |
| 2025-05-26 | $0.7687 | $0.7756 | $0.743535 | $0.763963 | $75.91M | -0.01% |
| 2025-05-25 | $0.7467 | $0.764002 | $0.7286 | $0.764002 | $75.38M | +2.76% |
| 2025-05-24 | $0.7474 | $0.7667 | $0.7409 | $0.743462 | $66.96M | -1.07% |
| 2025-05-23 | $0.8093 | $0.8412 | $0.7430 | $0.751487 | $139.56M | -7.13% |
| 2025-05-22 | $0.7691 | $0.8107 | $0.7688 | $0.8092 | $58.88M | +5.21% |
| 2025-05-21 | $0.7460 | $0.7839 | $0.7365 | $0.769144 | $63.34M | +1.89% |
| 2025-05-20 | $0.7425 | $0.754893 | $0.7226 | $0.754893 | $77.21M | +2.29% |
| 2025-05-19 | $0.7596 | $0.7649 | $0.7103 | $0.738012 | $80.91M | -2.86% |
| 2025-05-18 | $0.7428 | $0.7768 | $0.7171 | $0.759772 | $53.38M | +2.29% |
| 2025-05-17 | $0.7588 | $0.7814 | $0.7266 | $0.742729 | $48.98M | -1.60% |
| 2025-05-16 | $0.7625 | $0.7859 | $0.7505 | $0.754806 | $82.32M | -1.80% |
| 2025-05-15 | $0.7986 | $0.8101 | $0.7445 | $0.768675 | $131.21M | -2.55% |
| 2025-05-14 | $0.8298 | $0.8334 | $0.7887 | $0.788822 | $120.49M | -3.82% |
| 2025-05-13 | $0.8168 | $0.8419 | $0.7717 | $0.820112 | $149.33M | +0.92% |
| 2025-05-12 | $0.8052 | $0.8640 | $0.7800 | $0.812605 | $171.46M | -0.05% |
| 2025-05-11 | $0.8405 | $0.8465 | $0.7814 | $0.812994 | $130.15M | -3.30% |
| 2025-05-10 | $0.7774 | $0.8434 | $0.7703 | $0.840757 | $74.18M | +8.15% |
| 2025-05-09 | $0.7694 | $0.8179 | $0.7539 | $0.777396 | $97.15M | +0.30% |
| 2025-05-08 | $0.6716 | $0.775047 | $0.6700 | $0.775047 | $170.67M | +15.41% |
| 2025-05-07 | $0.6783 | $0.6891 | $0.6552 | $0.671534 | $33.64M | -0.08% |
| 2025-05-06 | $0.6621 | $0.6807 | $0.6431 | $0.672056 | $65.24M | +2.15% |
| 2025-05-05 | $0.6761 | $0.6918 | $0.6541 | $0.657906 | $72.41M | -1.44% |
| 2025-05-04 | $0.6995 | $0.7142 | $0.667516 | $0.667516 | $95.71M | -4.01% |
| 2025-05-03 | $0.6983 | $0.7294 | $0.6916 | $0.695428 | $97.40M | -0.39% |
| 2025-05-02 | $0.7050 | $0.7252 | $0.6888 | $0.69814 | $39.10M | -1.02% |
| 2025-05-01 | $0.6818 | $0.7146 | $0.6816 | $0.705362 | $73.08M | +2.14% |
| 2025-04-30 | $0.6957 | $0.7038 | $0.6650 | $0.690596 | $75.03M | +0.56% |
| 2025-04-29 | $0.7058 | $0.7180 | $0.686744 | $0.686744 | $111.65M | -2.85% |
| 2025-04-28 | $0.7031 | $0.7290 | $0.6821 | $0.706908 | $108.16M | +1.50% |
| 2025-04-27 | $0.6961 | $0.728783 | $0.682167 | $0.696454 | $77.96M | -0.83% |
| 2025-04-26 | $0.7134 | $0.7343 | $0.6996 | $0.702305 | $64.98M | -1.35% |
| 2025-04-25 | $0.7218 | $0.7332 | $0.7018 | $0.711895 | $106.29M | -1.24% |
| 2025-04-24 | $0.6977 | $0.7458 | $0.6702 | $0.720854 | $119.27M | +3.32% |
| 2025-04-23 | $0.6794 | $0.7180 | $0.6773 | $0.6977 | $59.69M | +1.27% |
| 2025-04-22 | $0.6242 | $0.688918 | $0.6162 | $0.688918 | $116.09M | +10.37% |
| 2025-04-21 | $0.6203 | $0.6508 | $0.6158 | $0.624196 | $38.58M | -0.74% |
| 2025-04-20 | $0.6116 | $0.650271 | $0.609791 | $0.628877 | $48.90M | +1.44% |
| 2025-04-19 | $0.6276 | $0.6348 | $0.6190 | $0.619953 | $31.08M | -0.83% |
| 2025-04-18 | $0.6163 | $0.634869 | $0.6110 | $0.625121 | $41.06M | +1.39% |
| 2025-04-17 | $0.6106 | $0.6297 | $0.6090 | $0.616539 | $43.00M | +0.37% |
| 2025-04-16 | $0.6091 | $0.6245 | $0.5946 | $0.614285 | $66.91M | +0.79% |
| 2025-04-15 | $0.6353 | $0.6485 | $0.6070 | $0.609475 | $74.35M | -3.22% |
| 2025-04-14 | $0.6381 | $0.6574 | $0.6277 | $0.629732 | $78.30M | -0.97% |
| 2025-04-13 | $0.6593 | $0.6686 | $0.6300 | $0.635919 | $81.08M | -2.56% |
| 2025-04-12 | $0.6240 | $0.6673 | $0.6172 | $0.652652 | $76.80M | +4.59% |
| 2025-04-11 | $0.6093 | $0.6450 | $0.6059 | $0.624019 | $49.31M | +1.54% |
| 2025-04-10 | $0.6314 | $0.6338 | $0.585828 | $0.614581 | $102.38M | -2.67% |
| 2025-04-09 | $0.5583 | $0.6463 | $0.5367 | $0.631459 | $113.16M | +12.16% |
| 2025-04-08 | $0.5864 | $0.6197 | $0.5527 | $0.563004 | $127.29M | -4.31% |
| 2025-04-07 | $0.5738 | $0.6052 | $0.5112 | $0.588388 | $202.87M | +2.53% |
| 2025-04-06 | $0.6535 | $0.6551 | $0.5597 | $0.573845 | $132.89M | -12.33% |
| 2025-04-05 | $0.6603 | $0.6676 | $0.6449 | $0.654548 | $15.81M | -0.22% |
| 2025-04-04 | $0.6510 | $0.6715 | $0.6275 | $0.655997 | $74.70M | +0.36% |
| 2025-04-03 | $0.6400 | $0.6575 | $0.6130 | $0.653639 | $82.78M | +2.84% |
| 2025-04-02 | $0.6772 | $0.7096 | $0.6347 | $0.635583 | $116.75M | -6.99% |
| 2025-04-01 | $0.6618 | $0.6947 | $0.6580 | $0.683344 | $67.14M | +3.27% |
| 2025-03-31 | $0.6613 | $0.6654 | $0.6295 | $0.661716 | $46.78M | +0.44% |
| 2025-03-30 | $0.6697 | $0.675269 | $0.6297 | $0.658843 | $66.07M | -1.92% |
| 2025-03-29 | $0.7062 | $0.7120 | $0.6588 | $0.67171 | $61.32M | -4.86% |
| 2025-03-28 | $0.7381 | $0.7465 | $0.6896 | $0.705994 | $51.60M | -4.33% |
| 2025-03-27 | $0.7290 | $0.7442 | $0.7209 | $0.737942 | $29.90M | +1.01% |
| 2025-03-26 | $0.7447 | $0.7741 | $0.7197 | $0.730556 | $93.77M | -1.61% |
| 2025-03-25 | $0.7321 | $0.7666 | $0.7209 | $0.742509 | $101.84M | +1.48% |
| 2025-03-24 | $0.7104 | $0.7452 | $0.7054 | $0.731706 | $55.83M | +3.04% |
| 2025-03-23 | $0.7015 | $0.7159 | $0.6918 | $0.710112 | $26.39M | +0.62% |
| 2025-03-22 | $0.7034 | $0.7161 | $0.697266 | $0.705755 | $65.58M | +0.21% |
| 2025-03-21 | $0.7178 | $0.7276 | $0.7006 | $0.704277 | $71.40M | -1.11% |
| 2025-03-20 | $0.7427 | $0.7536 | $0.7121 | $0.712186 | $102.67M | -3.13% |
| 2025-03-19 | $0.70569 | $0.7469 | $0.7004 | $0.735202 | $112.61M | +4.79% |
| 2025-03-18 | $0.7173 | $0.7185 | $0.6817 | $0.701618 | $25.86M | -2.22% |
| 2025-03-17 | $0.7050 | $0.7307 | $0.7025 | $0.71755 | $33.64M | +0.52% |
| 2025-03-16 | $0.7467 | $0.7471 | $0.69399 | $0.713869 | $106.05M | -4.43% |
| 2025-03-15 | $0.7370 | $0.7595 | $0.7308 | $0.746997 | $43.81M | +0.67% |
| 2025-03-14 | $0.7029 | $0.7512 | $0.6966 | $0.74203 | $115.81M | +5.60% |
| 2025-03-13 | $0.7360 | $0.7415 | $0.6910 | $0.702703 | $79.72M | -4.49% |
| 2025-03-12 | $0.7240 | $0.7687 | $0.7111 | $0.735769 | $79.65M | +1.30% |
| 2025-03-11 | $0.6713 | $0.7444 | $0.6475 | $0.726343 | $127.65M | +8.22% |
| 2025-03-10 | $0.7215 | $0.7785 | $0.6584 | $0.671171 | $78.84M | -5.65% |
| 2025-03-09 | $0.80063 | $0.8174 | $0.7091 | $0.711372 | $165.44M | -11.59% |
| 2025-03-08 | $0.8182 | $0.8391 | $0.7935 | $0.804602 | $43.64M | -1.60% |
| 2025-03-07 | $0.9065 | $0.9204 | $0.8065 | $0.817644 | $270.97M | -9.83% |
| 2025-03-06 | $0.9742 | $0.9883 | $0.8857 | $0.90675 | $114.37M | -6.91% |
| 2025-03-05 | $0.9408 | $1.0272 | $0.9140 | $0.974074 | $149.08M | +3.49% |
| 2025-03-04 | $0.8574 | $0.9559 | $0.7579 | $0.941205 | $445.91M | +9.88% |
| 2025-03-03 | $1.1343 | $1.1732 | $0.8221 | $0.856597 | $479.27M | -24.56% |
| 2025-03-02 | $0.6591 | $1.1436 | $0.6450 | $1.1354 | $298.40M | +72.36% |
| 2025-03-01 | $0.6328 | $0.6768 | $0.6253 | $0.658754 | $23.61M | +3.97% |
| 2025-02-28 | $0.6450 | $0.6466 | $0.5805 | $0.633579 | $108.07M | -0.53% |
| 2025-02-27 | $0.665977 | $0.6688 | $0.5803 | $0.636982 | $90.48M | -3.10% |
| 2025-02-26 | $0.677348 | $0.6797 | $0.631224 | $0.65734 | $93.10M | -3.34% |
| 2025-02-25 | $0.6814 | $0.6950 | $0.6304 | $0.680059 | $110.76M | -0.23% |
| 2025-02-24 | $0.7697 | $0.7775 | $0.6701 | $0.681598 | $48.17M | -11.50% |
| 2025-02-23 | $0.7733 | $0.7883 | $0.7596 | $0.77019 | $11.72M | +0.51% |
| 2025-02-22 | $0.773469 | $0.788046 | $0.7593 | $0.766258 | $50.61M | -0.20% |
| 2025-02-21 | $0.8004 | $0.8120 | $0.7501 | $0.767832 | $96.56M | -4.22% |
| 2025-02-20 | $0.7842 | $0.818229 | $0.7793 | $0.801698 | $79.16M | +2.80% |
| 2025-02-19 | $0.759113 | $0.799513 | $0.751914 | $0.779858 | $79.03M | +3.06% |
| 2025-02-18 | $0.7554 | $0.7762 | $0.73308 | $0.756732 | $97.71M | -6.43% |
| 2025-02-17 | $0.7713 | $0.8290 | $0.7704 | $0.8087 | $38.70M | +4.80% |
| 2025-02-16 | $0.7810 | $0.7890 | $0.7617 | $0.771635 | $8.57M | -0.43% |
| 2025-02-15 | $0.7868 | $0.791581 | $0.761728 | $0.774964 | $62.01M | -2.19% |
| 2025-02-14 | $0.8076 | $0.8291 | $0.780141 | $0.792348 | $83.98M | -2.02% |
| 2025-02-13 | $0.7882 | $0.8307 | $0.7751 | $0.808694 | $91.86M | +1.89% |
| 2025-02-12 | $0.7715 | $0.807741 | $0.7591 | $0.793689 | $109.10M | +2.47% |
| 2025-02-11 | $0.7961 | $0.8038 | $0.7459 | $0.774553 | $155.66M | +8.90% |
| 2025-02-10 | $0.6815 | $0.7244 | $0.6632 | $0.711234 | $15.13M | +2.75% |
| 2025-02-09 | $0.694237 | $0.717416 | $0.650357 | $0.692181 | $75.41M | -0.64% |
| 2025-02-08 | $0.689097 | $0.7162 | $0.677353 | $0.696608 | $58.80M | -0.13% |
| 2025-02-07 | $0.7314 | $0.73502 | $0.68475 | $0.697535 | $84.91M | -1.01% |
| 2025-02-06 | $0.7324 | $0.7658 | $0.6979 | $0.704665 | $20.83M | -2.27% |
| 2025-02-05 | $0.7626 | $0.7659 | $0.7034 | $0.721037 | $80.29M | -4.17% |
| 2025-02-04 | $0.8117 | $0.8196 | $0.7150 | $0.752404 | $132.73M | -7.29% |
| 2025-02-03 | $0.8048 | $0.8244 | $0.5066 | $0.811592 | $154.03M | +0.85% |
| 2025-02-02 | $0.8944 | $0.9111 | $0.7517 | $0.804729 | $43.08M | -8.57% |
| 2025-02-01 | $0.9274 | $0.9331 | $0.858355 | $0.880178 | $70.72M | -5.79% |
| 2025-01-31 | $0.978548 | $0.9832 | $0.918326 | $0.934224 | $61.02M | -3.72% |
| 2025-01-30 | $0.975982 | $0.9836 | $0.9363 | $0.970272 | $60.83M | +3.24% |
| 2025-01-29 | $0.9171 | $0.9601 | $0.9018 | $0.939807 | $26.08M | +2.19% |
| 2025-01-28 | $0.958805 | $0.9605 | $0.903164 | $0.919654 | $65.74M | -2.81% |
| 2025-01-27 | $0.94583 | $0.96063 | $0.8632 | $0.94627 | $92.73M | -0.77% |
| 2025-01-26 | $0.9767 | $1.0002 | $0.9516 | $0.953612 | $13.44M | -3.27% |
| 2025-01-25 | $0.9873 | $0.994646 | $0.9739 | $0.985825 | $49.16M | +0.73% |
| 2025-01-24 | $0.99135 | $1.0091 | $0.9641 | $0.978712 | $79.69M | -1.25% |
| 2025-01-23 | $0.994776 | $1.0115 | $0.9623 | $0.991093 | $103.54M | +0.17% |
| 2025-01-22 | $0.9910 | $1.0054 | $0.951428 | $0.989389 | $83.71M | -0.92% |
| 2025-01-21 | $1.0076 | $1.0286 | $0.95336 | $0.998611 | $119.02M | -0.39% |
| 2025-01-20 | $0.9929 | $1.101 | $0.9602 | $1.0025 | $211.18M | +0.93% |
| 2025-01-19 | $1.1045 | $1.1519 | $0.9639 | $0.993206 | $108.68M | -8.70% |
| 2025-01-18 | $1.0718 | $1.1518 | $1.0062 | $1.0878 | $159.78M | -4.01% |
| 2025-01-17 | $1.0891 | $1.166 | $1.0854 | $1.1333 | $46.52M | +3.16% |
| 2025-01-16 | $1.0756 | $1.145 | $1.0274 | $1.0986 | $148.82M | +0.97% |
| 2025-01-15 | $0.9976 | $1.09 | $0.9922 | $1.0881 | $153.18M | +9.24% |
| 2025-01-14 | $0.9444 | $1.0108 | $0.9380 | $0.996094 | $28.11M | +5.41% |
| 2025-01-13 | $0.9673 | $0.9932 | $0.8766 | $0.944951 | $64.51M | -2.30% |
| 2025-01-12 | $0.9954 | $1.0369 | $0.9618 | $0.967193 | $41.66M | -2.75% |
| 2025-01-11 | $0.9307 | $1.0221 | $0.9144 | $0.994533 | $76.90M | +6.62% |
| 2025-01-10 | $0.9044 | $0.9738 | $0.9040 | $0.932811 | $101.78M | +1.80% |
| 2025-01-09 | $0.94028 | $0.9604 | $0.883566 | $0.916306 | $115.61M | -2.46% |
| 2025-01-08 | $0.9892 | $1.0242 | $0.9079 | $0.939374 | $152.10M | -4.44% |
| 2025-01-07 | $1.0934 | $1.1516 | $0.983038 | $0.983038 | $180.10M | -10.14% |
| 2025-01-06 | $1.0912 | $1.1159 | $1.06 | $1.094 | $39.96M | +0.08% |
| 2025-01-05 | $1.0708 | $1.1111 | $1.0541 | $1.093 | $94.64M | +1.19% |
| 2025-01-04 | $1.0652 | $1.113 | $1.0527 | $1.0802 | $83.85M | +0.10% |
| 2025-01-03 | $0.9613 | $1.1193 | $0.9573 | $1.0791 | $168.31M | +12.29% |
| 2025-01-02 | $0.9223 | $0.9822 | $0.9223 | $0.96103 | $32.04M | +4.30% |
| 2025-01-01 | $0.8453 | $0.9353 | $0.8382 | $0.921399 | $19.16M | +9.06% |
Frequently asked questions
What was the Cardano price on January 1, 2025?
ADA opened 2025-01-01 at $0.8453 and closed that day at $0.921399.
What was the highest price of Cardano in 2025?
The highest was $1.1732 on 2025-03-03; the lowest was $0.2768 on 2025-10-10.
How much did Cardano change in 2025?
ADA moved -60.54% in 2025, from $0.8453 to $0.333543.
More about Cardano
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.