| 1 ADA = | 0.7090 USD |
| Percentage change: | -0.21% |
| 0.5 ADA = | 0.3545 USD |
| 0.25 ADA = | 0.1773 USD |
| 0.10 ADA = | 0.0709 USD |
| 0.05 ADA = | 0.0355 USD |
| Today's High: | 0.7170 USD |
| Today's Low: | 0.6876 USD |
| Market Capitalisation: | 25,569,472,694.5242 USD |
| Volume: | 736,239,639.00 USD |
See Cardano (ADA) Price History
March 19, 2025
March 11, 2025
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 109 |  Theta Network THETA | $ 0.7781 | $ 48601032.1993 | ▲ 6.2588% |
| 23 |  Bitcoin Cash BCH | $ 370.7814 | $ 290136552.3205 | ▲ 5.461% |
| 48 |  Ethereum Classic ETC | $ 17.1083 | $ 77991413.4915 | ▲ 1.7348% |
| 25 |  Polkadot DOT | $ 4.2543 | $ 152090648.7833 | ▲ 1.4823% |
| 64 |  Filecoin FIL | $ 2.7829 | $ 99801299.1507 | ▲ 1.3361% |
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 54 |  Kaspa KAS | $ 0.0937 | $ 86906929.7429 | ▼ 4.6017% |
| 20 |  Hedera HBAR | $ 0.1879 | $ 182039701.1198 | ▼ 3.318% |
| 78 |  Stacks STX | $ 0.8303 | $ 102229271.1958 | ▼ 2.9277% |
| 92 |  Injective INJ | $ 9.8544 | $ 100054022.2197 | ▼ 2.8822% |
| 174 |  Polygon MATIC | $ 0.2389 | $ 3311602.8927 | ▼ 2.7915% |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 0.8435 High: 0.9332 Low: 0.8368 Close: 0.9204 | 2 Open: 0.9204 High: 0.9811 Low: 0.9202 Close: 0.9604 | 3 Open: 0.9604 High: 1.1180 Low: 0.9563 Close: 1.0890 | 4 Open: 1.0890 High: 1.1140 Low: 1.0560 Close: 1.0700 | |||
5 Open: 1.0700 High: 1.1120 Low: 1.0520 Close: 1.0910 | 6 Open: 1.0910 High: 1.1160 Low: 1.0630 Close: 1.0940 | 7 Open: 1.0940 High: 1.1510 Low: 0.9878 Close: 0.9892 | 8 Open: 0.9892 High: 1.0240 Low: 0.9098 Close: 0.9468 | 9 Open: 0.9468 High: 0.9618 Low: 0.8803 Close: 0.9045 | 10 Open: 0.9045 High: 0.9739 Low: 0.9042 Close: 0.9303 | 11 Open: 0.9303 High: 1.0160 Low: 0.9135 Close: 0.9948 |
12 Open: 0.9948 High: 1.0360 Low: 0.9610 Close: 0.9672 | 13 Open: 0.9672 High: 0.9931 Low: 0.8774 Close: 0.9441 | 14 Open: 0.9441 High: 1.0100 Low: 0.9381 Close: 0.9968 | 15 Open: 0.9968 High: 1.0890 Low: 0.9832 Close: 1.0760 | 16 Open: 1.0760 High: 1.1450 Low: 1.0270 Close: 1.0890 | 17 Open: 1.0890 High: 1.1670 Low: 1.0860 Close: 1.1340 | 18 Open: 1.1340 High: 1.1470 Low: 1.0500 Close: 1.1030 |
19 Open: 1.1030 High: 1.1510 Low: 0.9625 Close: 0.9919 | 20 Open: 0.9919 High: 1.1000 Low: 0.9602 Close: 1.0080 | 21 Open: 1.0080 High: 1.0290 Low: 0.9505 Close: 1.0060 | 22 Open: 1.0060 High: 1.0200 Low: 0.9758 Close: 0.9821 | 23 Open: 0.9821 High: 1.0120 Low: 0.9510 Close: 0.9865 | 24 Open: 0.9865 High: 1.0090 Low: 0.9638 Close: 0.9715 | 25 Open: 0.9715 High: 0.9915 Low: 0.9644 Close: 0.9764 |
26 Open: 0.9764 High: 1.0000 Low: 0.9517 Close: 0.9528 | 27 Open: 0.9528 High: 0.9583 Low: 0.8566 Close: 0.9343 | 28 Open: 0.9343 High: 0.9682 Low: 0.9028 Close: 0.9164 | 29 Open: 0.9164 High: 0.9764 Low: 0.9021 Close: 0.9399 | 30 Open: 0.9399 High: 0.9882 Low: 0.9367 Close: 0.9596 | 31 Open: 0.9596 High: 0.9834 Low: 0.9348 Close: 0.9423 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 0.9423 High: 0.9570 Low: 0.8877 Close: 0.8946 | ||||||
2 Open: 0.8946 High: 0.9112 Low: 0.7524 Close: 0.8043 | 3 Open: 0.8043 High: 0.8266 Low: 0.5455 Close: 0.8129 | 4 Open: 0.8129 High: 0.8206 Low: 0.7156 Close: 0.7440 | 5 Open: 0.7440 High: 0.7763 Low: 0.7252 Close: 0.7324 | 6 Open: 0.7324 High: 0.7658 Low: 0.6987 Close: 0.7053 | 7 Open: 0.7053 High: 0.7533 Low: 0.6906 Close: 0.7076 | 8 Open: 0.7076 High: 0.7171 Low: 0.6817 Close: 0.7008 |
9 Open: 0.7008 High: 0.7159 Low: 0.6503 Close: 0.6819 | 10 Open: 0.6819 High: 0.7243 Low: 0.6637 Close: 0.7121 | 11 Open: 0.7121 High: 0.8224 Low: 0.7106 Close: 0.7782 | 12 Open: 0.7782 High: 0.8077 Low: 0.7470 Close: 0.7999 | 13 Open: 0.7999 High: 0.8307 Low: 0.7698 Close: 0.8107 | 14 Open: 0.8107 High: 0.8289 Low: 0.7901 Close: 0.8000 | 15 Open: 0.8000 High: 0.8139 Low: 0.7749 Close: 0.7811 |
16 Open: 0.7811 High: 0.7890 Low: 0.7621 Close: 0.7714 | 17 Open: 0.7714 High: 0.8288 Low: 0.7709 Close: 0.8090 | 18 Open: 0.8090 High: 0.8138 Low: 0.7352 Close: 0.7536 | 19 Open: 0.7536 High: 0.7760 Low: 0.7322 Close: 0.7738 | 20 Open: 0.7738 High: 0.8112 Low: 0.7705 Close: 0.8038 | 21 Open: 0.8038 High: 0.8188 Low: 0.7502 Close: 0.7617 | 22 Open: 0.7617 High: 0.7842 Low: 0.7571 Close: 0.7737 |
23 Open: 0.7737 High: 0.7882 Low: 0.7600 Close: 0.7696 | 24 Open: 0.7696 High: 0.7774 Low: 0.6701 Close: 0.6814 | 25 Open: 0.6814 High: 0.6944 Low: 0.6304 Close: 0.6825 | 26 Open: 0.6825 High: 0.6945 Low: 0.6307 Close: 0.6463 | 27 Open: 0.6463 High: 0.6791 Low: 0.6250 Close: 0.6450 | 28 Open: 0.6450 High: 0.6462 Low: 0.5797 Close: 0.6327 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 0.6327 High: 0.6765 Low: 0.6251 Close: 0.6590 | ||||||
2 Open: 0.6590 High: 1.1680 Low: 0.6448 Close: 1.1360 | 3 Open: 1.1360 High: 1.1720 Low: 0.8240 Close: 0.8571 | 4 Open: 0.8571 High: 0.9558 Low: 0.7577 Close: 0.9408 | 5 Open: 0.9408 High: 1.0270 Low: 0.9139 Close: 0.9742 | 6 Open: 0.9742 High: 0.9884 Low: 0.8854 Close: 0.9065 | 7 Open: 0.9065 High: 0.9205 Low: 0.8066 Close: 0.8181 | 8 Open: 0.8181 High: 0.8387 Low: 0.7932 Close: 0.8049 |
9 Open: 0.8049 High: 0.8172 Low: 0.7089 Close: 0.7210 | 10 Open: 0.7210 High: 0.7783 Low: 0.6579 Close: 0.6705 | 11 Open: 0.6705 High: 0.7448 Low: 0.6476 Close: 0.7238 | 12 Open: 0.7238 High: 0.7684 Low: 0.7110 Close: 0.7357 | 13 Open: 0.7357 High: 0.7401 Low: 0.6888 Close: 0.7026 | 14 Open: 0.7026 High: 0.7512 Low: 0.6963 Close: 0.7372 | 15 Open: 0.7372 High: 0.7594 Low: 0.7311 Close: 0.7467 |
16 Open: 0.7467 High: 0.7471 Low: 0.6949 Close: 0.7048 | 17 Open: 0.7048 High: 0.7301 Low: 0.7025 Close: 0.7177 | 18 Open: 0.7177 High: 0.7183 Low: 0.6817 Close: 0.7016 | 19 Open: 0.7016 High: 0.7474 Low: 0.7003 Close: 0.7439 | 20 Open: 0.7439 High: 0.7550 Low: 0.7119 Close: 0.7175 | 21 Open: 0.7175 High: 0.7274 Low: 0.7003 Close: 0.7047 | 22 Open: 0.7047 High: 0.7157 Low: 0.6972 Close: 0.7012 |
23 Open: 0.7012 High: 0.7157 Low: 0.6918 Close: 0.7104 | 24 Open: 0.7104 High: 0.7459 Low: 0.7057 Close: 0.7320 | 25 Open: 0.7320 High: 0.7663 Low: 0.7211 Close: 0.7448 | 26 Open: 0.7448 High: 0.7744 Low: 0.7196 Close: 0.7289 | 27 Open: 0.7289 High: 0.7441 Low: 0.7210 Close: 0.7379 | 28 Open: 0.7379 High: 0.7460 Low: 0.6894 Close: 0.7058 | 29 Open: 0.7058 High: 0.7117 Low: 0.6588 Close: 0.6729 |
30 Open: 0.6729 High: 0.6872 Low: 0.6513 Close: 0.6610 | 31 Open: 0.6610 High: 0.6653 Low: 0.6297 Close: 0.6616 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 0.6616 High: 0.6941 Low: 0.6578 Close: 0.6772 | 2 Open: 0.6772 High: 0.7091 Low: 0.6347 Close: 0.6398 | 3 Open: 0.6398 High: 0.6573 Low: 0.6129 Close: 0.6504 | 4 Open: 0.6504 High: 0.6712 Low: 0.6273 Close: 0.6601 | 5 Open: 0.6601 High: 0.6672 Low: 0.6447 Close: 0.6546 | ||
6 Open: 0.6546 High: 0.6549 Low: 0.5597 Close: 0.5732 | 7 Open: 0.5732 High: 0.6042 Low: 0.5108 Close: 0.5860 | 8 Open: 0.5860 High: 0.6198 Low: 0.5524 Close: 0.5579 | 9 Open: 0.5579 High: 0.6459 Low: 0.5357 Close: 0.6312 | 10 Open: 0.6312 High: 0.6333 Low: 0.5855 Close: 0.6092 | 11 Open: 0.6092 High: 0.6445 Low: 0.6056 Close: 0.6238 | 12 Open: 0.6238 High: 0.6669 Low: 0.6170 Close: 0.6593 |
13 Open: 0.6593 High: 0.6685 Low: 0.6299 Close: 0.6377 | 14 Open: 0.6377 High: 0.6570 Low: 0.6280 Close: 0.6351 | 15 Open: 0.6351 High: 0.6482 Low: 0.6071 Close: 0.6092 | 16 Open: 0.6092 High: 0.6243 Low: 0.5951 Close: 0.6107 | 17 Open: 0.6107 High: 0.6296 Low: 0.6090 Close: 0.6167 | 18 Open: 0.6167 High: 0.6318 Low: 0.6104 Close: 0.6273 | 19 Open: 0.6273 High: 0.6349 Low: 0.6190 Close: 0.6280 |
20 Open: 0.6280 High: 0.6346 Low: 0.6100 Close: 0.6200 | 21 Open: 0.6200 High: 0.6505 Low: 0.6161 Close: 0.6242 | 22 Open: 0.6242 High: 0.6847 Low: 0.6158 Close: 0.6794 | 23 Open: 0.6794 High: 0.7179 Low: 0.6777 Close: 0.6979 | 24 Open: 0.6979 High: 0.7459 Low: 0.6703 Close: 0.7221 | 25 Open: 0.7221 High: 0.7332 Low: 0.7025 Close: 0.7140 | 26 Open: 0.7140 High: 0.7345 Low: 0.7003 Close: 0.7073 |
27 Open: 0.7073 High: 0.7176 Low: 0.6909 Close: 0.7035 | 28 Open: 0.7035 High: 0.7290 Low: 0.6826 Close: 0.7057 | 29 | 30 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | 2 | 3 | ||||
4 | 5 | 6 | 7 | 8 | 9 | 10 |
11 | 12 | 13 | 14 | 15 | 16 | 17 |
18 | 19 | 20 | 21 | 22 | 23 | 24 |
25 | 26 | 27 | 28 | 29 | 30 | 31 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | 2 | 3 | 4 | 5 | 6 | 7 |
8 | 9 | 10 | 11 | 12 | 13 | 14 |
15 | 16 | 17 | 18 | 19 | 20 | 21 |
22 | 23 | 24 | 25 | 26 | 27 | 28 |
29 | 30 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | 2 | 3 | 4 | 5 | ||
6 | 7 | 8 | 9 | 10 | 11 | 12 |
13 | 14 | 15 | 16 | 17 | 18 | 19 |
20 | 21 | 22 | 23 | 24 | 25 | 26 |
27 | 28 | 29 | 30 | 31 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | 2 | |||||
3 | 4 | 5 | 6 | 7 | 8 | 9 |
10 | 11 | 12 | 13 | 14 | 15 | 16 |
17 | 18 | 19 | 20 | 21 | 22 | 23 |
24 | 25 | 26 | 27 | 28 | 29 | 30 |
31 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | 2 | 3 | 4 | 5 | 6 | |
7 | 8 | 9 | 10 | 11 | 12 | 13 |
14 | 15 | 16 | 17 | 18 | 19 | 20 |
21 | 22 | 23 | 24 | 25 | 26 | 27 |
28 | 29 | 30 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | 2 | 3 | 4 | |||
5 | 6 | 7 | 8 | 9 | 10 | 11 |
12 | 13 | 14 | 15 | 16 | 17 | 18 |
19 | 20 | 21 | 22 | 23 | 24 | 25 |
26 | 27 | 28 | 29 | 30 | 31 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | ||||||
2 | 3 | 4 | 5 | 6 | 7 | 8 |
9 | 10 | 11 | 12 | 13 | 14 | 15 |
16 | 17 | 18 | 19 | 20 | 21 | 22 |
23 | 24 | 25 | 26 | 27 | 28 | 29 |
30 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 | 2 | 3 | 4 | 5 | 6 | |
7 | 8 | 9 | 10 | 11 | 12 | 13 |
14 | 15 | 16 | 17 | 18 | 19 | 20 |
21 | 22 | 23 | 24 | 25 | 26 | 27 |
28 | 29 | 30 | 31 |
