Cardano price history in 2026
In 2026 Cardano (ADA) has gone from $0.3336 on 2026-01-01 to $0.253821 on 2026-10-10, a change of -23.91%. The highest price was $0.4374 on 2026-01-06 and the lowest $0.1383 on 2026-06-25. About $11.43B was traded across the year. The best day was 2026-02-25 (+14.09%) and the worst 2026-02-05 (-14.31%). The year is not over, so these figures are partial.
$0.3336Open · 2026-01-01
$0.253821Close · 2026-10-10
$0.4374High · 2026-01-06
$0.1383Low · 2026-06-25
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3336 | $0.4374 | $0.2690 | $0.29209 | $2.10B | -12.44% |
| February | $0.2936 | $0.3134 | $0.2209 | $0.280719 | $1.69B | -4.39% |
| March | $0.2810 | $0.2953 | $0.2329 | $0.241753 | $1.22B | -13.97% |
| April | $0.2418 | $0.2679 | $0.2349 | $0.247656 | $949.18M | +2.42% |
| May | $0.2463 | $0.2886 | $0.2280 | $0.23577 | $965.47M | -4.28% |
| June | $0.2358 | $0.2376 | $0.1383 | $0.144312 | $1.08B | -38.80% |
| July | $0.1443 | $0.19995 | $0.1420 | $0.169732 | $756.43M | +17.62% |
| August | $0.1682 | $0.2585 | $0.1682 | $0.198513 | $961.68M | +18.02% |
| September | $0.1979 | $0.2652 | $0.1903 | $0.246554 | $1.17B | +24.59% |
| October | $0.2466 | $0.2823 | $0.2238 | $0.253821 | $543.78M | +2.93% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $0.242843 | $0.258951 | $0.242281 | $0.253821 | $65.86M | $9.34B | +4.45% |
| 2026-10-09 | $0.239743 | $0.243181 | $0.23514 | $0.243006 | $49.80M | $8.94B | +3.66% |
| 2026-10-08 | $0.25556 | $0.2582 | $0.2238 | $0.234419 | $59.00M | — | -8.27% |
| 2026-10-07 | $0.2674 | $0.2677 | $0.2499 | $0.255555 | $41.78M | — | -4.42% |
| 2026-10-06 | $0.2703 | $0.2823 | $0.2656 | $0.267367 | $49.18M | — | -1.20% |
| 2026-10-05 | $0.2598 | $0.2767 | $0.2578 | $0.270628 | $85.50M | — | +3.54% |
| 2026-10-04 | $0.2440 | $0.26857 | $0.24231 | $0.261381 | $69.77M | — | +6.59% |
| 2026-10-03 | $0.24456 | $0.2487 | $0.2428 | $0.245228 | $19.45M | — | +0.27% |
| 2026-10-02 | $0.2464 | $0.25899 | $0.23696 | $0.244577 | $58.24M | — | -1.46% |
| 2026-10-01 | $0.2466 | $0.25448 | $0.24303 | $0.248201 | $45.21M | — | +0.67% |
| 2026-09-30 | $0.2446 | $0.2568 | $0.2415 | $0.246554 | $39.60M | — | +0.47% |
| 2026-09-29 | $0.24729 | $0.25475 | $0.2391 | $0.245402 | $41.03M | — | -0.41% |
| 2026-09-28 | $0.2551 | $0.2580 | $0.2395 | $0.246406 | $52.26M | — | -3.43% |
| 2026-09-27 | $0.2540 | $0.25958 | $0.2502 | $0.255153 | $21.80M | — | +0.43% |
| 2026-09-26 | $0.25874 | $0.2652 | $0.247941 | $0.254069 | $38.94M | — | -1.96% |
| 2026-09-25 | $0.2477 | $0.2598 | $0.2462 | $0.259153 | $53.91M | — | +3.78% |
| 2026-09-24 | $0.2385 | $0.25158 | $0.2330 | $0.249706 | $44.78M | — | +4.73% |
| 2026-09-23 | $0.2543 | $0.2622 | $0.23351 | $0.238418 | $47.71M | — | -6.26% |
| 2026-09-22 | $0.2451 | $0.2577 | $0.24059 | $0.254335 | $62.26M | — | +2.92% |
| 2026-09-21 | $0.2280 | $0.24887 | $0.22664 | $0.24713 | $72.42M | — | +8.41% |
| 2026-09-20 | $0.2279 | $0.2330 | $0.2183 | $0.22796 | $28.68M | — | +0.41% |
| 2026-09-19 | $0.2245 | $0.2350 | $0.2209 | $0.227036 | $46.51M | — | +0.79% |
| 2026-09-18 | $0.2026 | $0.2271 | $0.2014 | $0.225246 | $59.39M | — | +11.19% |
| 2026-09-17 | $0.1965 | $0.2042 | $0.19445 | $0.20257 | $20.83M | — | +2.11% |
| 2026-09-16 | $0.1954 | $0.198392 | $0.1903 | $0.198392 | $33.76M | — | +2.19% |
| 2026-09-15 | $0.2085 | $0.20872 | $0.19283 | $0.194148 | $37.57M | — | -6.93% |
| 2026-09-14 | $0.2035 | $0.21586 | $0.2024 | $0.208607 | $23.77M | — | +1.49% |
| 2026-09-13 | $0.2073 | $0.20963 | $0.2023 | $0.205546 | $19.61M | — | -0.60% |
| 2026-09-12 | $0.20633 | $0.2097 | $0.2058 | $0.206794 | $15.76M | — | +0.01% |
| 2026-09-11 | $0.2046 | $0.21625 | $0.2007 | $0.206771 | $42.28M | — | +0.39% |
| 2026-09-10 | $0.2119 | $0.2152 | $0.2042 | $0.205961 | $37.47M | — | -2.48% |
| 2026-09-09 | $0.2194 | $0.2231 | $0.20824 | $0.21119 | $44.15M | — | -3.28% |
| 2026-09-08 | $0.22059 | $0.23206 | $0.21499 | $0.218358 | $49.39M | — | -0.98% |
| 2026-09-07 | $0.22342 | $0.2264 | $0.21462 | $0.220523 | $31.96M | — | -0.44% |
| 2026-09-06 | $0.2182 | $0.2238 | $0.21536 | $0.221497 | $32.49M | — | +1.61% |
| 2026-09-05 | $0.2113 | $0.2219 | $0.2093 | $0.217992 | $34.03M | — | +2.51% |
| 2026-09-04 | $0.22111 | $0.22716 | $0.2093 | $0.21266 | $46.09M | — | -3.83% |
| 2026-09-03 | $0.2012 | $0.2253 | $0.19917 | $0.221129 | $43.77M | — | +9.92% |
| 2026-09-02 | $0.1966 | $0.2012 | $0.1919 | $0.201174 | $17.53M | — | +2.34% |
| 2026-09-01 | $0.1979 | $0.20297 | $0.1936 | $0.196578 | $25.33M | — | -0.97% |
| 2026-08-31 | $0.1927 | $0.2008 | $0.1915 | $0.198513 | $26.53M | — | +2.40% |
| 2026-08-30 | $0.2018 | $0.2061 | $0.1895 | $0.193865 | $26.95M | — | -4.19% |
| 2026-08-29 | $0.20312 | $0.2036 | $0.1990 | $0.202333 | $12.86M | — | -0.06% |
| 2026-08-28 | $0.2137 | $0.2180 | $0.1995 | $0.20246 | $25.97M | — | -5.29% |
| 2026-08-27 | $0.21231 | $0.21743 | $0.20751 | $0.213766 | $22.20M | — | +0.26% |
| 2026-08-26 | $0.2090 | $0.213211 | $0.2025 | $0.213211 | $27.67M | — | +2.57% |
| 2026-08-25 | $0.2214 | $0.22889 | $0.2063 | $0.207867 | $39.17M | — | -5.37% |
| 2026-08-24 | $0.2269 | $0.2275 | $0.2167 | $0.219674 | $46.27M | — | -2.43% |
| 2026-08-23 | $0.2259 | $0.23052 | $0.2133 | $0.225153 | $53.81M | — | -0.24% |
| 2026-08-22 | $0.22909 | $0.2585 | $0.2073 | $0.225683 | $86.20M | — | -0.55% |
| 2026-08-21 | $0.1991 | $0.23337 | $0.19859 | $0.226921 | $99.24M | — | +14.00% |
| 2026-08-20 | $0.18714 | $0.2035 | $0.1818 | $0.199048 | $39.37M | — | +6.34% |
| 2026-08-19 | $0.1746 | $0.1923 | $0.1733 | $0.187173 | $27.44M | — | +6.07% |
| 2026-08-18 | $0.1743 | $0.1770 | $0.1713 | $0.176467 | $15.42M | — | +1.00% |
| 2026-08-17 | $0.1750 | $0.17788 | $0.1725 | $0.174725 | $13.27M | — | -0.19% |
| 2026-08-16 | $0.1765 | $0.1793 | $0.1745 | $0.175065 | $14.90M | — | -0.86% |
| 2026-08-15 | $0.1801 | $0.1818 | $0.1758 | $0.176582 | $8.02M | — | -1.78% |
| 2026-08-14 | $0.18241 | $0.1836 | $0.1781 | $0.179776 | $11.77M | — | -1.00% |
| 2026-08-13 | $0.18261 | $0.18667 | $0.1804 | $0.1816 | $13.61M | — | -0.54% |
| 2026-08-12 | $0.1870 | $0.1884 | $0.1806 | $0.182589 | $15.47M | — | -1.57% |
| 2026-08-11 | $0.19086 | $0.19156 | $0.1836 | $0.185505 | $20.55M | — | -2.85% |
| 2026-08-10 | $0.19448 | $0.1994 | $0.1908 | $0.190954 | $12.18M | — | -1.92% |
| 2026-08-09 | $0.19946 | $0.1998 | $0.1937 | $0.194702 | $15.57M | — | -2.01% |
| 2026-08-08 | $0.2008 | $0.2023 | $0.19777 | $0.198704 | $14.46M | — | -0.91% |
| 2026-08-07 | $0.20119 | $0.20391 | $0.1966 | $0.200528 | $28.56M | — | -0.27% |
| 2026-08-06 | $0.19116 | $0.2115 | $0.1862 | $0.201067 | $57.59M | — | +5.19% |
| 2026-08-05 | $0.19293 | $0.1989 | $0.1887 | $0.191148 | $22.94M | — | -0.26% |
| 2026-08-04 | $0.1936 | $0.1994 | $0.1911 | $0.19164 | $42.98M | — | -0.94% |
| 2026-08-03 | $0.1896 | $0.19631 | $0.18162 | $0.193465 | $59.88M | — | +2.08% |
| 2026-08-02 | $0.17446 | $0.1922 | $0.1728 | $0.18953 | $43.78M | — | +8.64% |
| 2026-08-01 | $0.1682 | $0.1768 | $0.1682 | $0.174464 | $17.07M | — | +2.79% |
| 2026-07-31 | $0.16975 | $0.1728 | $0.16654 | $0.169732 | $26.29M | — | +0.15% |
| 2026-07-30 | $0.1622 | $0.1761 | $0.16154 | $0.16948 | $31.14M | — | +4.54% |
| 2026-07-29 | $0.1619 | $0.16907 | $0.1605 | $0.162125 | $19.93M | — | -0.10% |
| 2026-07-28 | $0.1556 | $0.16348 | $0.1534 | $0.16228 | $27.24M | — | +3.48% |
| 2026-07-27 | $0.1660 | $0.16723 | $0.15376 | $0.15682 | $23.41M | — | -5.55% |
| 2026-07-26 | $0.1648 | $0.1667 | $0.16412 | $0.166039 | $4.81M | — | +0.55% |
| 2026-07-25 | $0.1640 | $0.167002 | $0.16146 | $0.165123 | $9.41M | — | +0.52% |
| 2026-07-24 | $0.1685 | $0.16858 | $0.1627 | $0.164264 | $13.12M | — | -1.71% |
| 2026-07-23 | $0.17449 | $0.1766 | $0.167122 | $0.167122 | $17.41M | — | -3.45% |
| 2026-07-22 | $0.17373 | $0.1807 | $0.1704 | $0.173091 | $23.32M | — | -1.01% |
| 2026-07-21 | $0.1698 | $0.17762 | $0.16948 | $0.17486 | $30.18M | — | +3.00% |
| 2026-07-20 | $0.1663 | $0.1719 | $0.1608 | $0.16977 | $21.46M | — | +1.92% |
| 2026-07-19 | $0.1667 | $0.1687 | $0.16389 | $0.166568 | $12.71M | — | -0.04% |
| 2026-07-18 | $0.16659 | $0.16927 | $0.16347 | $0.16663 | $14.53M | — | +0.42% |
| 2026-07-17 | $0.1609 | $0.16758 | $0.15782 | $0.165935 | $29.08M | — | +2.41% |
| 2026-07-16 | $0.16498 | $0.16646 | $0.15985 | $0.162036 | $18.90M | — | -1.56% |
| 2026-07-15 | $0.1656 | $0.1693 | $0.1620 | $0.164604 | $23.08M | — | -0.64% |
| 2026-07-14 | $0.1576 | $0.16813 | $0.15619 | $0.165663 | $25.55M | — | +5.13% |
| 2026-07-13 | $0.1621 | $0.1644 | $0.1554 | $0.157575 | $12.52M | — | -2.11% |
| 2026-07-12 | $0.1657 | $0.16657 | $0.16097 | $0.16097 | $16.01M | — | -2.64% |
| 2026-07-11 | $0.1668 | $0.1745 | $0.165329 | $0.165329 | $22.07M | — | -0.87% |
| 2026-07-10 | $0.1666 | $0.1698 | $0.1652 | $0.166777 | $17.88M | — | +0.14% |
| 2026-07-09 | $0.1670 | $0.1700 | $0.1650 | $0.166545 | $23.09M | — | -0.22% |
| 2026-07-08 | $0.17467 | $0.17622 | $0.16483 | $0.166913 | $24.32M | — | -4.41% |
| 2026-07-07 | $0.18413 | $0.1851 | $0.1733 | $0.174615 | $17.80M | — | -5.18% |
| 2026-07-06 | $0.1895 | $0.1907 | $0.1780 | $0.184145 | $27.87M | — | -2.29% |
| 2026-07-05 | $0.1922 | $0.1951 | $0.18529 | $0.18847 | $44.65M | — | -1.48% |
| 2026-07-04 | $0.17983 | $0.19995 | $0.17505 | $0.191296 | $70.53M | — | +6.38% |
| 2026-07-03 | $0.1616 | $0.1832 | $0.1606 | $0.179829 | $47.73M | — | +11.30% |
| 2026-07-02 | $0.15392 | $0.1630 | $0.1526 | $0.161566 | $24.72M | — | +4.94% |
| 2026-07-01 | $0.1443 | $0.15807 | $0.1420 | $0.15396 | $35.68M | — | +6.69% |
| 2026-06-30 | $0.14583 | $0.1465 | $0.1421 | $0.144312 | $15.50M | — | -0.72% |
| 2026-06-29 | $0.1439 | $0.1488 | $0.1419 | $0.145365 | $19.03M | — | +0.59% |
| 2026-06-28 | $0.1452 | $0.1467 | $0.1412 | $0.144519 | $13.86M | — | -0.36% |
| 2026-06-27 | $0.1485 | $0.1497 | $0.14369 | $0.145041 | $14.89M | — | -2.39% |
| 2026-06-26 | $0.14382 | $0.1499 | $0.1385 | $0.14859 | $29.39M | — | +3.02% |
| 2026-06-25 | $0.1477 | $0.1508 | $0.1383 | $0.14423 | $28.03M | — | -1.50% |
| 2026-06-24 | $0.1514 | $0.15434 | $0.1396 | $0.146431 | $47.49M | — | -3.33% |
| 2026-06-23 | $0.1586 | $0.1601 | $0.1493 | $0.151472 | $24.75M | — | -4.48% |
| 2026-06-22 | $0.1566 | $0.16326 | $0.1565 | $0.158578 | $16.25M | — | +0.51% |
| 2026-06-21 | $0.16323 | $0.1636 | $0.1564 | $0.15778 | $20.09M | — | -3.22% |
| 2026-06-20 | $0.16211 | $0.1649 | $0.1600 | $0.163034 | $14.29M | — | +0.56% |
| 2026-06-19 | $0.1636 | $0.1650 | $0.15871 | $0.162131 | $17.28M | — | -0.60% |
| 2026-06-18 | $0.1669 | $0.16883 | $0.1598 | $0.16311 | $25.95M | — | -2.29% |
| 2026-06-17 | $0.1723 | $0.1750 | $0.1637 | $0.166925 | $34.70M | — | -2.98% |
| 2026-06-16 | $0.1785 | $0.1814 | $0.1720 | $0.172045 | $35.11M | — | -3.08% |
| 2026-06-15 | $0.18304 | $0.18995 | $0.17693 | $0.177518 | $60.89M | — | -3.01% |
| 2026-06-14 | $0.1718 | $0.1839 | $0.1654 | $0.183032 | $27.97M | — | +7.39% |
| 2026-06-13 | $0.1698 | $0.17577 | $0.16906 | $0.170444 | $29.42M | — | +0.06% |
| 2026-06-12 | $0.17074 | $0.1744 | $0.1677 | $0.170344 | $37.35M | — | -0.18% |
| 2026-06-11 | $0.16061 | $0.1720 | $0.16061 | $0.170645 | $44.08M | — | +6.21% |
| 2026-06-10 | $0.16525 | $0.1668 | $0.1583 | $0.160664 | $31.79M | — | -2.72% |
| 2026-06-09 | $0.1703 | $0.1710 | $0.1608 | $0.165149 | $40.72M | — | -3.09% |
| 2026-06-08 | $0.1653 | $0.17442 | $0.1599 | $0.170422 | $36.33M | — | +2.42% |
| 2026-06-07 | $0.1573 | $0.1687 | $0.1568 | $0.166401 | $50.51M | — | +5.48% |
| 2026-06-06 | $0.1567 | $0.16247 | $0.1486 | $0.157757 | $52.74M | — | +0.39% |
| 2026-06-05 | $0.1797 | $0.17974 | $0.1545 | $0.157142 | $102.29M | — | -12.58% |
| 2026-06-04 | $0.2004 | $0.2018 | $0.1788 | $0.179747 | $67.74M | — | -10.34% |
| 2026-06-03 | $0.2129 | $0.2184 | $0.2002 | $0.200476 | $47.20M | — | -5.73% |
| 2026-06-02 | $0.2311 | $0.2314 | $0.2095 | $0.212653 | $61.17M | — | -8.00% |
| 2026-06-01 | $0.2358 | $0.2376 | $0.2254 | $0.23115 | $29.06M | — | -1.96% |
| 2026-05-31 | $0.2359 | $0.2388 | $0.2319 | $0.23577 | $15.14M | — | +0.22% |
| 2026-05-30 | $0.2330 | $0.2394 | $0.2327 | $0.235256 | $23.55M | — | +0.42% |
| 2026-05-29 | $0.2350 | $0.2381 | $0.2300 | $0.234272 | $28.35M | — | -0.39% |
| 2026-05-28 | $0.2372 | $0.2385 | $0.2280 | $0.235195 | $35.54M | — | -0.22% |
| 2026-05-27 | $0.2402 | $0.2434 | $0.235724 | $0.235724 | $35.05M | — | -1.98% |
| 2026-05-26 | $0.2436 | $0.2473 | $0.2380 | $0.240479 | $31.20M | — | -1.18% |
| 2026-05-25 | $0.2423 | $0.2479 | $0.2405 | $0.243343 | $23.70M | — | -0.17% |
| 2026-05-24 | $0.2461 | $0.2469 | $0.2386 | $0.243763 | $20.50M | — | -0.60% |
| 2026-05-23 | $0.2424 | $0.2508 | $0.2362 | $0.245237 | $38.11M | — | +1.19% |
| 2026-05-22 | $0.2506 | $0.2545 | $0.2412 | $0.242357 | $41.40M | — | -3.18% |
| 2026-05-21 | $0.2492 | $0.2537 | $0.2459 | $0.25033 | $33.12M | — | +0.54% |
| 2026-05-20 | $0.2483 | $0.2515 | $0.2469 | $0.248993 | $27.28M | — | +0.01% |
| 2026-05-19 | $0.2516 | $0.2535 | $0.2471 | $0.248966 | $21.86M | — | -0.72% |
| 2026-05-18 | $0.2521 | $0.2532 | $0.2463 | $0.250778 | $30.66M | — | +0.09% |
| 2026-05-17 | $0.2552 | $0.2582 | $0.2455 | $0.250544 | $28.75M | — | -1.80% |
| 2026-05-16 | $0.2615 | $0.2624 | $0.2522 | $0.255137 | $21.52M | — | -1.82% |
| 2026-05-15 | $0.2706 | $0.2729 | $0.2569 | $0.259878 | $30.88M | — | -3.94% |
| 2026-05-14 | $0.2648 | $0.2804 | $0.2623 | $0.270549 | $30.95M | — | +1.56% |
| 2026-05-13 | $0.2712 | $0.2777 | $0.2613 | $0.266392 | $37.49M | — | -1.75% |
| 2026-05-12 | $0.2803 | $0.2818 | $0.2672 | $0.271124 | $27.28M | — | -3.30% |
| 2026-05-11 | $0.2824 | $0.2835 | $0.2740 | $0.280388 | $26.96M | — | -0.72% |
| 2026-05-10 | $0.2710 | $0.2886 | $0.2684 | $0.282419 | $55.07M | — | +4.21% |
| 2026-05-09 | $0.2735 | $0.2784 | $0.2695 | $0.271003 | $14.21M | — | -0.52% |
| 2026-05-08 | $0.2628 | $0.2785 | $0.2602 | $0.272416 | $34.27M | — | +2.77% |
| 2026-05-07 | $0.2669 | $0.2702 | $0.2597 | $0.265073 | $36.92M | — | -0.02% |
| 2026-05-06 | $0.2619 | $0.2737 | $0.2600 | $0.265127 | $57.99M | — | +0.42% |
| 2026-05-05 | $0.2500 | $0.2658 | $0.2498 | $0.264029 | $53.14M | — | +4.74% |
| 2026-05-04 | $0.2496 | $0.2551 | $0.2471 | $0.252084 | $39.22M | — | +0.80% |
| 2026-05-03 | $0.2502 | $0.2518 | $0.2474 | $0.25008 | $26.20M | — | -0.12% |
| 2026-05-02 | $0.2483 | $0.2528 | $0.2470 | $0.250375 | $18.12M | — | +0.63% |
| 2026-05-01 | $0.2463 | $0.2511 | $0.2460 | $0.248811 | $21.03M | — | +0.47% |
| 2026-04-30 | $0.2446 | $0.2484 | $0.2445 | $0.247656 | $21.68M | — | +0.89% |
| 2026-04-29 | $0.2468 | $0.2539 | $0.2384 | $0.245466 | $42.99M | — | -0.10% |
| 2026-04-28 | $0.2482 | $0.2488 | $0.2443 | $0.245716 | $24.95M | — | -0.81% |
| 2026-04-27 | $0.2521 | $0.2561 | $0.2431 | $0.247717 | $30.55M | — | -1.78% |
| 2026-04-26 | $0.2503 | $0.2544 | $0.2485 | $0.252193 | $14.34M | — | +0.44% |
| 2026-04-25 | $0.2502 | $0.2540 | $0.2482 | $0.251099 | $22.14M | — | +0.34% |
| 2026-04-24 | $0.2499 | $0.2530 | $0.2472 | $0.250245 | $25.22M | — | -0.15% |
| 2026-04-23 | $0.2484 | $0.2509 | $0.2446 | $0.250628 | $36.85M | — | +0.68% |
| 2026-04-22 | $0.2499 | $0.2575 | $0.2482 | $0.24893 | $34.61M | — | -1.14% |
| 2026-04-21 | $0.2479 | $0.2524 | $0.2441 | $0.251805 | $35.98M | — | +1.45% |
| 2026-04-20 | $0.2425 | $0.2515 | $0.2419 | $0.248211 | $42.73M | — | +1.75% |
| 2026-04-19 | $0.2490 | $0.2510 | $0.240991 | $0.243946 | $47.77M | — | -2.03% |
| 2026-04-18 | $0.2586 | $0.2596 | $0.2474 | $0.249009 | $33.00M | — | -2.84% |
| 2026-04-17 | $0.2592 | $0.2679 | $0.2520 | $0.256279 | $42.00M | — | -1.77% |
| 2026-04-16 | $0.2461 | $0.2614 | $0.2438 | $0.260901 | $51.78M | — | +4.66% |
| 2026-04-15 | $0.2396 | $0.2505 | $0.2382 | $0.249286 | $37.07M | — | +3.61% |
| 2026-04-14 | $0.2486 | $0.2494 | $0.2386 | $0.240595 | $30.04M | — | -2.53% |
| 2026-04-13 | $0.2362 | $0.2490 | $0.2362 | $0.246829 | $39.80M | — | +4.02% |
| 2026-04-12 | $0.2494 | $0.2506 | $0.2354 | $0.237291 | $34.66M | — | -4.88% |
| 2026-04-11 | $0.2542 | $0.2553 | $0.2468 | $0.249468 | $19.68M | — | -0.95% |
| 2026-04-10 | $0.2541 | $0.2589 | $0.2496 | $0.251848 | $26.23M | — | -0.86% |
| 2026-04-09 | $0.2508 | $0.2610 | $0.2478 | $0.254032 | $26.54M | — | +0.79% |
| 2026-04-08 | $0.2627 | $0.2643 | $0.2499 | $0.252038 | $29.43M | — | -4.08% |
| 2026-04-07 | $0.2460 | $0.2664 | $0.2400 | $0.262753 | $25.14M | — | +7.44% |
| 2026-04-06 | $0.2510 | $0.2601 | $0.244564 | $0.244564 | $36.87M | — | -3.21% |
| 2026-04-05 | $0.243629 | $0.26009 | $0.2420 | $0.252668 | $29.67M | — | +2.71% |
| 2026-04-04 | $0.2463 | $0.2500 | $0.2433 | $0.246009 | $15.84M | — | +0.00% |
| 2026-04-03 | $0.2394 | $0.2513 | $0.2388 | $0.245998 | $22.44M | — | +1.71% |
| 2026-04-02 | $0.2485 | $0.2507 | $0.2349 | $0.241859 | $43.06M | — | -2.66% |
| 2026-04-01 | $0.2418 | $0.2547 | $0.2414 | $0.24847 | $26.11M | — | +2.78% |
| 2026-03-31 | $0.2435 | $0.2493 | $0.2346 | $0.241753 | $28.77M | — | +0.10% |
| 2026-03-30 | $0.2398 | $0.2526 | $0.2394 | $0.241501 | $32.02M | — | +0.73% |
| 2026-03-29 | $0.2459 | $0.2473 | $0.2329 | $0.239762 | $23.38M | — | -1.85% |
| 2026-03-28 | $0.2461 | $0.2530 | $0.2440 | $0.244288 | $23.06M | — | -1.38% |
| 2026-03-27 | $0.2547 | $0.2562 | $0.2444 | $0.247711 | $37.05M | — | -1.71% |
| 2026-03-26 | $0.2704 | $0.2708 | $0.252032 | $0.252032 | $45.10M | — | -6.80% |
| 2026-03-25 | $0.2665 | $0.2768 | $0.2657 | $0.270424 | $26.39M | — | +0.89% |
| 2026-03-24 | $0.2616 | $0.2684 | $0.2582 | $0.268027 | $38.96M | — | +2.51% |
| 2026-03-23 | $0.2507 | $0.2669 | $0.2478 | $0.261475 | $58.77M | — | +4.32% |
| 2026-03-22 | $0.2573 | $0.2602 | $0.2480 | $0.250637 | $22.88M | — | -2.30% |
| 2026-03-21 | $0.2660 | $0.2667 | $0.2553 | $0.256538 | $32.82M | — | -3.40% |
| 2026-03-20 | $0.2676 | $0.2730 | $0.2617 | $0.265565 | $29.93M | — | -0.65% |
| 2026-03-19 | $0.2743 | $0.2766 | $0.262598 | $0.267296 | $37.32M | — | -2.55% |
| 2026-03-18 | $0.2890 | $0.2953 | $0.2697 | $0.2743 | $32.92M | — | -5.09% |
| 2026-03-17 | $0.2904 | $0.2932 | $0.2819 | $0.289004 | $36.49M | — | -0.06% |
| 2026-03-16 | $0.2702 | $0.2935 | $0.2687 | $0.289171 | $95.31M | — | +7.02% |
| 2026-03-15 | $0.2635 | $0.2720 | $0.2612 | $0.2702 | $18.97M | — | +2.50% |
| 2026-03-14 | $0.2656 | $0.2666 | $0.2586 | $0.263599 | $30.31M | — | -0.15% |
| 2026-03-13 | $0.2636 | $0.2815 | $0.2630 | $0.263995 | $57.65M | — | -1.31% |
| 2026-03-12 | $0.262074 | $0.267498 | $0.2581 | $0.267498 | $45.96M | — | +1.93% |
| 2026-03-11 | $0.2620 | $0.2678 | $0.2567 | $0.262434 | $42.31M | — | +0.10% |
| 2026-03-10 | $0.2551 | $0.2739 | $0.2550 | $0.26216 | $56.75M | — | +2.73% |
| 2026-03-09 | $0.2492 | $0.2627 | $0.2490 | $0.255189 | $28.62M | — | +1.21% |
| 2026-03-08 | $0.2545 | $0.2574 | $0.2459 | $0.252137 | $42.00M | — | -0.16% |
| 2026-03-07 | $0.2589 | $0.2610 | $0.2519 | $0.252533 | $29.33M | — | -1.91% |
| 2026-03-06 | $0.2691 | $0.2720 | $0.2556 | $0.257441 | $40.15M | — | -4.34% |
| 2026-03-05 | $0.2763 | $0.2780 | $0.2652 | $0.269113 | $32.34M | — | -1.99% |
| 2026-03-04 | $0.2626 | $0.2850 | $0.2585 | $0.274568 | $86.38M | — | +4.56% |
| 2026-03-03 | $0.2771 | $0.2772 | $0.2604 | $0.262587 | $43.92M | — | -5.22% |
| 2026-03-02 | $0.2734 | $0.2886 | $0.2686 | $0.277044 | $33.43M | — | +1.33% |
| 2026-03-01 | $0.2810 | $0.2922 | $0.2691 | $0.27342 | $35.04M | — | -2.60% |
| 2026-02-28 | $0.2776 | $0.2844 | $0.2594 | $0.280719 | $60.82M | — | +1.11% |
| 2026-02-27 | $0.2870 | $0.2962 | $0.2727 | $0.277636 | $26.03M | — | -2.35% |
| 2026-02-26 | $0.2971 | $0.3008 | $0.2822 | $0.284306 | $72.34M | — | -3.65% |
| 2026-02-25 | $0.2587 | $0.3134 | $0.2579 | $0.295069 | $113.61M | — | +14.09% |
| 2026-02-24 | $0.2623 | $0.2647 | $0.2538 | $0.258636 | $19.68M | — | -1.02% |
| 2026-02-23 | $0.2717 | $0.2753 | $0.2572 | $0.261306 | $41.81M | — | -2.95% |
| 2026-02-22 | $0.271885 | $0.275459 | $0.257441 | $0.26926 | $32.02M | — | -2.54% |
| 2026-02-21 | $0.2849 | $0.2865 | $0.276291 | $0.276291 | $24.30M | — | -2.76% |
| 2026-02-20 | $0.2730 | $0.2938 | $0.2699 | $0.284147 | $40.72M | — | +4.08% |
| 2026-02-19 | $0.2735 | $0.2773 | $0.2671 | $0.272998 | $16.95M | — | +0.31% |
| 2026-02-18 | $0.2815 | $0.2874 | $0.2715 | $0.272142 | $32.09M | — | -3.57% |
| 2026-02-17 | $0.2858 | $0.2897 | $0.2774 | $0.282214 | $28.30M | — | -0.62% |
| 2026-02-16 | $0.2817 | $0.2892 | $0.2769 | $0.28397 | $31.37M | — | +1.11% |
| 2026-02-15 | $0.2949 | $0.3020 | $0.2774 | $0.280847 | $46.65M | — | -4.79% |
| 2026-02-14 | $0.2730 | $0.3008 | $0.2726 | $0.294977 | $26.30M | — | +8.08% |
| 2026-02-13 | $0.2643 | $0.2748 | $0.2582 | $0.272922 | $22.34M | — | +2.49% |
| 2026-02-12 | $0.2560 | $0.2696 | $0.2560 | $0.266287 | $40.12M | — | +2.99% |
| 2026-02-11 | $0.2619 | $0.2648 | $0.2505 | $0.258564 | $39.14M | — | -1.29% |
| 2026-02-10 | $0.2699 | $0.2706 | $0.2598 | $0.261934 | $20.25M | — | -2.19% |
| 2026-02-09 | $0.2700 | $0.2740 | $0.2595 | $0.267794 | $48.80M | — | -0.54% |
| 2026-02-08 | $0.2721 | $0.2766 | $0.2670 | $0.269245 | $102.18M | — | -1.13% |
| 2026-02-07 | $0.2761 | $0.2798 | $0.2657 | $0.272327 | $162.23M | — | -1.02% |
| 2026-02-06 | $0.2455 | $0.2843 | $0.2209 | $0.275144 | $215.23M | — | +12.08% |
| 2026-02-05 | $0.2865 | $0.2899 | $0.2438 | $0.245492 | $128.36M | — | -14.31% |
| 2026-02-04 | $0.2917 | $0.3027 | $0.2803 | $0.286472 | $53.48M | — | -1.03% |
| 2026-02-03 | $0.2992 | $0.3049 | $0.2818 | $0.289459 | $109.07M | — | -3.72% |
| 2026-02-02 | $0.2858 | $0.3035 | $0.2759 | $0.300635 | $84.41M | — | +5.19% |
| 2026-02-01 | $0.2936 | $0.2992 | $0.2790 | $0.285798 | $53.07M | — | -2.15% |
| 2026-01-31 | $0.3208 | $0.3223 | $0.2690 | $0.29209 | $162.39M | — | -8.94% |
| 2026-01-30 | $0.3346 | $0.3359 | $0.3161 | $0.320751 | $52.24M | — | -3.05% |
| 2026-01-29 | $0.3583 | $0.3591 | $0.3271 | $0.330854 | $82.95M | — | -7.66% |
| 2026-01-28 | $0.3607 | $0.3650 | $0.3547 | $0.358318 | $29.55M | — | -0.21% |
| 2026-01-27 | $0.3521 | $0.3635 | $0.3478 | $0.359079 | $63.89M | — | +2.02% |
| 2026-01-26 | $0.3391 | $0.3583 | $0.3388 | $0.351971 | $46.12M | — | +3.81% |
| 2026-01-25 | $0.3583 | $0.3602 | $0.3330 | $0.33905 | $36.87M | — | -4.58% |
| 2026-01-24 | $0.3602 | $0.3622 | $0.355327 | $0.355327 | $23.21M | — | -1.15% |
| 2026-01-23 | $0.3594 | $0.3707 | $0.3526 | $0.359477 | $38.16M | — | -0.10% |
| 2026-01-22 | $0.3659 | $0.3690 | $0.3555 | $0.359841 | $48.44M | — | -0.81% |
| 2026-01-21 | $0.3507 | $0.3738 | $0.346682 | $0.362779 | $89.95M | — | +3.46% |
| 2026-01-20 | $0.3703 | $0.3705 | $0.3468 | $0.350662 | $58.72M | — | -4.29% |
| 2026-01-19 | $0.3757 | $0.3757 | $0.3433 | $0.366363 | $110.44M | — | -1.19% |
| 2026-01-18 | $0.39239 | $0.397156 | $0.342884 | $0.370777 | $90.64M | — | -6.18% |
| 2026-01-17 | $0.3956 | $0.404256 | $0.3935 | $0.39521 | $36.29M | — | -0.79% |
| 2026-01-16 | $0.3937 | $0.3987 | $0.3793 | $0.398345 | $61.14M | — | +1.19% |
| 2026-01-15 | $0.4143 | $0.4143 | $0.3893 | $0.39367 | $52.10M | — | -4.97% |
| 2026-01-14 | $0.4218 | $0.4271 | $0.4096 | $0.414271 | $58.97M | — | -1.60% |
| 2026-01-13 | $0.3862 | $0.4267 | $0.3850 | $0.421006 | $110.16M | — | +9.00% |
| 2026-01-12 | $0.3910 | $0.4037 | $0.3815 | $0.38625 | $48.60M | — | -1.62% |
| 2026-01-11 | $0.3886 | $0.3973 | $0.3837 | $0.392614 | $55.83M | — | +0.83% |
| 2026-01-10 | $0.3914 | $0.3926 | $0.3847 | $0.38937 | $28.87M | — | -0.36% |
| 2026-01-09 | $0.3957 | $0.4051 | $0.3877 | $0.39077 | $49.08M | — | -1.39% |
| 2026-01-08 | $0.4022 | $0.4048 | $0.3849 | $0.396263 | $72.40M | — | -0.75% |
| 2026-01-07 | $0.4194 | $0.4226 | $0.3974 | $0.39927 | $70.22M | — | -4.80% |
| 2026-01-06 | $0.4210 | $0.4374 | $0.4013 | $0.419419 | $76.64M | — | -0.29% |
| 2026-01-05 | $0.4007 | $0.4250 | $0.3941 | $0.420654 | $126.68M | — | +3.70% |
| 2026-01-04 | $0.3895 | $0.405639 | $0.3887 | $0.405639 | $87.06M | — | +3.15% |
| 2026-01-03 | $0.3948 | $0.3991 | $0.3828 | $0.393241 | $66.61M | — | +0.44% |
| 2026-01-02 | $0.3565 | $0.3963 | $0.3545 | $0.391512 | $127.55M | — | +9.82% |
| 2026-01-01 | $0.3336 | $0.3607 | $0.3320 | $0.356489 | $38.11M | — | +6.88% |
Frequently asked questions
What was the Cardano price on January 1, 2026?
ADA opened 2026-01-01 at $0.3336 and closed that day at $0.356489.
What was the highest price of Cardano in 2026?
The highest was $0.4374 on 2026-01-06; the lowest was $0.1383 on 2026-06-25.
How much did Cardano change in 2026?
ADA has moved -23.91% in 2026, from $0.3336 to $0.253821 (the year is not over).
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.