SEARCH

Cardano (ADA) Price in US dollar 2025: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Cardano (ADA) Denominated in US dollar in 2025

High: 1.1360 on 02/03/2025

Low: 0.5420 on 22/06/2025

Today's Live Rate: 1 ADA 0.0000 USD

See Today's Cardano (ADA) Prices in US dollar

Historical Graph For Converting Cardano (ADA)s into US dollars in 2025

Loading

Table of 1 Cardano (ADA) to US dollar Exchange Rate for 2025

DateOpenHighLowClose

August

Wednesday 13 August 2025
0.8411
0.9223
0.8331
0.9044
Tuesday 12 August 2025
0.7734
0.8575
0.7658
0.8411
Monday 11 August 2025
0.8017
0.8334
0.7665
0.7734
Sunday 10 August 2025
0.8030
0.8342
0.7845
0.8017
Saturday 9 August 2025
0.7912
0.8211
0.7902
0.8030
Friday 8 August 2025
0.7877
0.8070
0.7761
0.7912
Thursday 7 August 2025
0.7415
0.7887
0.7334
0.7877
Wednesday 6 August 2025
0.7257
0.7481
0.7107
0.7415
Tuesday 5 August 2025
0.7547
0.7598
0.7130
0.7257
Monday 4 August 2025
0.7271
0.7591
0.7252
0.7547
Sunday 3 August 2025
0.6973
0.7309
0.6870
0.7271
Saturday 2 August 2025
0.7143
0.7273
0.6843
0.6973
Friday 1 August 2025
0.7390
0.7409
0.6961
0.7143

July

Thursday 31 July 2025
0.7633
0.7893
0.7360
0.7390
Wednesday 30 July 2025
0.7828
0.7895
0.7307
0.7633
Tuesday 29 July 2025
0.7931
0.8098
0.7691
0.7828
Monday 28 July 2025
0.8323
0.8559
0.7858
0.7931
Sunday 27 July 2025
0.8200
0.8395
0.8147
0.8323
Saturday 26 July 2025
0.8160
0.8388
0.8123
0.8200
Friday 25 July 2025
0.8061
0.8184
0.7750
0.8160
Thursday 24 July 2025
0.8164
0.8389
0.7623
0.8061
Wednesday 23 July 2025
0.9039
0.9042
0.7861
0.8164
Tuesday 22 July 2025
0.8897
0.9100
0.8530
0.9039
Monday 21 July 2025
0.8585
0.9342
0.8418
0.8897
Sunday 20 July 2025
0.8303
0.8787
0.8238
0.8585
Saturday 19 July 2025
0.8165
0.8378
0.8026
0.8303
Friday 18 July 2025
0.8224
0.8959
0.7964
0.8165
Thursday 17 July 2025
0.7648
0.8391
0.7404
0.8224
Wednesday 16 July 2025
0.7469
0.7849
0.7331
0.7648
Tuesday 15 July 2025
0.7354
0.7542
0.7107
0.7469
Monday 14 July 2025
0.7370
0.7683
0.7214
0.7354
Sunday 13 July 2025
0.7091
0.7563
0.7053
0.7370
Saturday 12 July 2025
0.7094
0.7370
0.6885
0.7091
Friday 11 July 2025
0.6775
0.7769
0.6682
0.7094
Thursday 10 July 2025
0.6229
0.6802
0.6177
0.6775
Wednesday 9 July 2025
0.5885
0.6276
0.5842
0.6229
Tuesday 8 July 2025
0.5805
0.5920
0.5723
0.5885
Monday 7 July 2025
0.5859
0.5946
0.5740
0.5805
Sunday 6 July 2025
0.5756
0.5929
0.5711
0.5859
Saturday 5 July 2025
0.5726
0.5834
0.5692
0.5756
Friday 4 July 2025
0.5994
0.6036
0.5632
0.5726
Thursday 3 July 2025
0.5841
0.6113
0.5829
0.5994
Wednesday 2 July 2025
0.5422
0.5997
0.5390
0.5841
Tuesday 1 July 2025
0.5725
0.5765
0.5369
0.5422

June

Monday 30 June 2025
0.5775
0.5905
0.5564
0.5725
Sunday 29 June 2025
0.5658
0.5856
0.5553
0.5775
Saturday 28 June 2025
0.5589
0.5688
0.5557
0.5658
Friday 27 June 2025
0.5546
0.5630
0.5454
0.5589
Thursday 26 June 2025
0.5673
0.5818
0.5502
0.5546
Wednesday 25 June 2025
0.5877
0.5909
0.5635
0.5673
Tuesday 24 June 2025
0.5827
0.5939
0.5768
0.5877
Monday 23 June 2025
0.5420
0.5867
0.5291
0.5827
Sunday 22 June 2025
0.5565
0.5641
0.5102
0.5420
Saturday 21 June 2025
0.5776
0.5883
0.5447
0.5565
Friday 20 June 2025
0.6021
0.6069
0.5615
0.5776
Thursday 19 June 2025
0.6042
0.6116
0.5901
0.6021
Wednesday 18 June 2025
0.6090
0.6216
0.5885
0.6042
Tuesday 17 June 2025
0.6303
0.6425
0.6000
0.6090
Monday 16 June 2025
0.6334
0.6577
0.6250
0.6303
Sunday 15 June 2025
0.6251
0.6360
0.6211
0.6334
Saturday 14 June 2025
0.6424
0.6429
0.6136
0.6251
Friday 13 June 2025
0.6618
0.6619
0.6180
0.6424
Thursday 12 June 2025
0.6982
0.7001
0.6573
0.6618
Wednesday 11 June 2025
0.7167
0.7314
0.6912
0.6982
Tuesday 10 June 2025
0.7051
0.7204
0.6867
0.7167
Monday 9 June 2025
0.6702
0.7080
0.6570
0.7051
Sunday 8 June 2025
0.6649
0.6797
0.6523
0.6702
Saturday 7 June 2025
0.6559
0.6711
0.6502
0.6649
Friday 6 June 2025
0.6261
0.6726
0.6217
0.6559
Thursday 5 June 2025
0.6657
0.6900
0.6193
0.6261
Wednesday 4 June 2025
0.6842
0.7028
0.6624
0.6657
Tuesday 3 June 2025
0.6900
0.7075
0.6746
0.6842
Monday 2 June 2025
0.6856
0.6922
0.6642
0.6900
Sunday 1 June 2025
0.6862
0.6881
0.6552
0.6856

May

Saturday 31 May 2025
0.6893
0.6953
0.6569
0.6862
Friday 30 May 2025
0.7222
0.7279
0.6828
0.6893
Thursday 29 May 2025
0.7478
0.7652
0.7202
0.7222
Wednesday 28 May 2025
0.7586
0.7611
0.7324
0.7478
Tuesday 27 May 2025
0.7603
0.7756
0.7438
0.7586
Monday 26 May 2025
0.7602
0.7773
0.7515
0.7603
Sunday 25 May 2025
0.7470
0.7606
0.7284
0.7602
Saturday 24 May 2025
0.7474
0.7668
0.7413
0.7470
Friday 23 May 2025
0.8092
0.8413
0.7434
0.7474
Thursday 22 May 2025
0.7694
0.8104
0.7691
0.8092
Wednesday 21 May 2025
0.7461
0.7843
0.7373
0.7694
Tuesday 20 May 2025
0.7427
0.7537
0.7230
0.7461
Monday 19 May 2025
0.7600
0.7649
0.7107
0.7427
Sunday 18 May 2025
0.7431
0.7766
0.7184
0.7600
Saturday 17 May 2025
0.7590
0.7813
0.7274
0.7431
Friday 16 May 2025
0.7624
0.7860
0.7510
0.7590
Thursday 15 May 2025
0.7988
0.8103
0.7448
0.7624
Wednesday 14 May 2025
0.8302
0.8333
0.7887
0.7988
Tuesday 13 May 2025
0.8172
0.8419
0.7722
0.8302
Monday 12 May 2025
0.8052
0.8641
0.7807
0.8172
Sunday 11 May 2025
0.8410
0.8465
0.7818
0.8052
Saturday 10 May 2025
0.7774
0.8437
0.7705
0.8410
Friday 9 May 2025
0.7694
0.8179
0.7530
0.7774
Thursday 8 May 2025
0.6715
0.7706
0.6702
0.7694
Wednesday 7 May 2025
0.6787
0.6890
0.6553
0.6715
Tuesday 6 May 2025
0.6625
0.6805
0.6426
0.6787
Monday 5 May 2025
0.6766
0.6916
0.6542
0.6625
Sunday 4 May 2025
0.7000
0.7144
0.6723
0.6766
Saturday 3 May 2025
0.6985
0.7297
0.6921
0.7000
Friday 2 May 2025
0.7053
0.7255
0.6891
0.6985
Thursday 1 May 2025
0.6818
0.7146
0.6817
0.7053

April

Wednesday 30 April 2025
0.6961
0.7036
0.6653
0.6818
Tuesday 29 April 2025
0.7057
0.7183
0.6893
0.6961
Monday 28 April 2025
0.7035
0.7290
0.6826
0.7057
Sunday 27 April 2025
0.7073
0.7176
0.6909
0.7035
Saturday 26 April 2025
0.7140
0.7345
0.7003
0.7073
Friday 25 April 2025
0.7221
0.7332
0.7025
0.7140
Thursday 24 April 2025
0.6979
0.7459
0.6703
0.7221
Wednesday 23 April 2025
0.6794
0.7179
0.6777
0.6979
Tuesday 22 April 2025
0.6242
0.6847
0.6158
0.6794
Monday 21 April 2025
0.6200
0.6505
0.6161
0.6242
Sunday 20 April 2025
0.6280
0.6346
0.6100
0.6200
Saturday 19 April 2025
0.6273
0.6349
0.6190
0.6280
Friday 18 April 2025
0.6167
0.6318
0.6104
0.6273
Thursday 17 April 2025
0.6107
0.6296
0.6090
0.6167
Wednesday 16 April 2025
0.6092
0.6243
0.5951
0.6107
Tuesday 15 April 2025
0.6351
0.6482
0.6071
0.6092
Monday 14 April 2025
0.6377
0.6570
0.6280
0.6351
Sunday 13 April 2025
0.6593
0.6685
0.6299
0.6377
Saturday 12 April 2025
0.6238
0.6669
0.6170
0.6593
Friday 11 April 2025
0.6092
0.6445
0.6056
0.6238
Thursday 10 April 2025
0.6312
0.6333
0.5855
0.6092
Wednesday 9 April 2025
0.5579
0.6459
0.5357
0.6312
Tuesday 8 April 2025
0.5860
0.6198
0.5524
0.5579
Monday 7 April 2025
0.5732
0.6042
0.5108
0.5860
Sunday 6 April 2025
0.6546
0.6549
0.5597
0.5732
Saturday 5 April 2025
0.6601
0.6672
0.6447
0.6546
Friday 4 April 2025
0.6504
0.6712
0.6273
0.6601
Thursday 3 April 2025
0.6398
0.6573
0.6129
0.6504
Wednesday 2 April 2025
0.6772
0.7091
0.6347
0.6398
Tuesday 1 April 2025
0.6616
0.6941
0.6578
0.6772

March

Monday 31 March 2025
0.6610
0.6653
0.6297
0.6616
Sunday 30 March 2025
0.6729
0.6872
0.6513
0.6610
Saturday 29 March 2025
0.7058
0.7117
0.6588
0.6729
Friday 28 March 2025
0.7379
0.7460
0.6894
0.7058
Thursday 27 March 2025
0.7289
0.7441
0.7210
0.7379
Wednesday 26 March 2025
0.7448
0.7744
0.7196
0.7289
Tuesday 25 March 2025
0.7320
0.7663
0.7211
0.7448
Monday 24 March 2025
0.7104
0.7459
0.7057
0.7320
Sunday 23 March 2025
0.7012
0.7157
0.6918
0.7104
Saturday 22 March 2025
0.7047
0.7157
0.6972
0.7012
Friday 21 March 2025
0.7175
0.7274
0.7003
0.7047
Thursday 20 March 2025
0.7439
0.7550
0.7119
0.7175
Wednesday 19 March 2025
0.7016
0.7474
0.7003
0.7439
Tuesday 18 March 2025
0.7177
0.7183
0.6817
0.7016
Monday 17 March 2025
0.7048
0.7301
0.7025
0.7177
Sunday 16 March 2025
0.7467
0.7471
0.6949
0.7048
Saturday 15 March 2025
0.7372
0.7594
0.7311
0.7467
Friday 14 March 2025
0.7026
0.7512
0.6963
0.7372
Thursday 13 March 2025
0.7357
0.7401
0.6888
0.7026
Wednesday 12 March 2025
0.7238
0.7684
0.7110
0.7357
Tuesday 11 March 2025
0.6705
0.7448
0.6476
0.7238
Monday 10 March 2025
0.7210
0.7783
0.6579
0.6705
Sunday 9 March 2025
0.8049
0.8172
0.7089
0.7210
Saturday 8 March 2025
0.8181
0.8387
0.7932
0.8049
Friday 7 March 2025
0.9065
0.9205
0.8066
0.8181
Thursday 6 March 2025
0.9742
0.9884
0.8854
0.9065
Wednesday 5 March 2025
0.9408
1.0270
0.9139
0.9742
Tuesday 4 March 2025
0.8571
0.9558
0.7577
0.9408
Monday 3 March 2025
1.1360
1.1720
0.8240
0.8571
Sunday 2 March 2025
0.6590
1.1680
0.6448
1.1360
Saturday 1 March 2025
0.6327
0.6765
0.6251
0.6590

February

Friday 28 February 2025
0.6450
0.6462
0.5797
0.6327
Thursday 27 February 2025
0.6463
0.6791
0.6250
0.6450
Wednesday 26 February 2025
0.6825
0.6945
0.6307
0.6463
Tuesday 25 February 2025
0.6814
0.6944
0.6304
0.6825
Monday 24 February 2025
0.7696
0.7774
0.6701
0.6814
Sunday 23 February 2025
0.7737
0.7882
0.7600
0.7696
Saturday 22 February 2025
0.7617
0.7842
0.7571
0.7737
Friday 21 February 2025
0.8038
0.8188
0.7502
0.7617
Thursday 20 February 2025
0.7738
0.8112
0.7705
0.8038
Wednesday 19 February 2025
0.7536
0.7760
0.7322
0.7738
Tuesday 18 February 2025
0.8090
0.8138
0.7352
0.7536
Monday 17 February 2025
0.7714
0.8288
0.7709
0.8090
Sunday 16 February 2025
0.7811
0.7890
0.7621
0.7714
Saturday 15 February 2025
0.8000
0.8139
0.7749
0.7811
Friday 14 February 2025
0.8107
0.8289
0.7901
0.8000
Thursday 13 February 2025
0.7999
0.8307
0.7698
0.8107
Wednesday 12 February 2025
0.7782
0.8077
0.7470
0.7999
Tuesday 11 February 2025
0.7121
0.8224
0.7106
0.7782
Monday 10 February 2025
0.6819
0.7243
0.6637
0.7121
Sunday 9 February 2025
0.7008
0.7159
0.6503
0.6819
Saturday 8 February 2025
0.7076
0.7171
0.6817
0.7008
Friday 7 February 2025
0.7053
0.7533
0.6906
0.7076
Thursday 6 February 2025
0.7324
0.7658
0.6987
0.7053
Wednesday 5 February 2025
0.7440
0.7763
0.7252
0.7324
Tuesday 4 February 2025
0.8129
0.8206
0.7156
0.7440
Monday 3 February 2025
0.8043
0.8266
0.5455
0.8129
Sunday 2 February 2025
0.8946
0.9112
0.7524
0.8043
Saturday 1 February 2025
0.9423
0.9570
0.8877
0.8946

January

Friday 31 January 2025
0.9596
0.9834
0.9348
0.9423
Thursday 30 January 2025
0.9399
0.9882
0.9367
0.9596
Wednesday 29 January 2025
0.9164
0.9764
0.9021
0.9399
Tuesday 28 January 2025
0.9343
0.9682
0.9028
0.9164
Monday 27 January 2025
0.9528
0.9583
0.8566
0.9343
Sunday 26 January 2025
0.9764
1.0000
0.9517
0.9528
Saturday 25 January 2025
0.9715
0.9915
0.9644
0.9764
Friday 24 January 2025
0.9865
1.0090
0.9638
0.9715
Thursday 23 January 2025
0.9821
1.0120
0.9510
0.9865
Wednesday 22 January 2025
1.0060
1.0200
0.9758
0.9821
Tuesday 21 January 2025
1.0080
1.0290
0.9505
1.0060
Monday 20 January 2025
0.9919
1.1000
0.9602
1.0080
Sunday 19 January 2025
1.1030
1.1510
0.9625
0.9919
Saturday 18 January 2025
1.1340
1.1470
1.0500
1.1030
Friday 17 January 2025
1.0890
1.1670
1.0860
1.1340
Thursday 16 January 2025
1.0760
1.1450
1.0270
1.0890
Wednesday 15 January 2025
0.9968
1.0890
0.9832
1.0760
Tuesday 14 January 2025
0.9441
1.0100
0.9381
0.9968
Monday 13 January 2025
0.9672
0.9931
0.8774
0.9441
Sunday 12 January 2025
0.9948
1.0360
0.9610
0.9672
Saturday 11 January 2025
0.9303
1.0160
0.9135
0.9948
Friday 10 January 2025
0.9045
0.9739
0.9042
0.9303
Thursday 9 January 2025
0.9468
0.9618
0.8803
0.9045
Wednesday 8 January 2025
0.9892
1.0240
0.9098
0.9468
Tuesday 7 January 2025
1.0940
1.1510
0.9878
0.9892
Monday 6 January 2025
1.0910
1.1160
1.0630
1.0940
Sunday 5 January 2025
1.0700
1.1120
1.0520
1.0910
Saturday 4 January 2025
1.0890
1.1140
1.0560
1.0700
Friday 3 January 2025
0.9604
1.1180
0.9563
1.0890
Thursday 2 January 2025
0.9204
0.9811
0.9202
0.9604
Wednesday 1 January 2025
0.8435
0.9332
0.8368
0.9204
Theme: GKNEWS