Cardano വില ചരിത്രം (ADA)
$0.2690ATH: $3.09(Sep 2, 2021)
നിലവിലെ വില
$0.2690
സര്വകാല ഉയര്ന്നത്
$3.09
ATH തീയതി
Sep 2, 2021
മാര്ക്കറ്റ് ക്യാപ്
$9.85B
24h ട്രേഡിംഗ് വോളിയം
$2.03M
| തീയതി | തുറന്നു | ഉയർന്ന | താഴ്ന്ന | അടയ്ക്കുക | വോളിയം |
|---|---|---|---|---|---|
| Mar 19, 2026 | $0.2743 | $0.2767 | $0.2631 | $0.2652 | 21.42M |
| Mar 18, 2026 | $0.2891 | $0.2955 | $0.2696 | $0.2742 | 41.75M |
| Mar 17, 2026 | $0.2904 | $0.2932 | $0.2819 | $0.2891 | 45.17M |
| Mar 16, 2026 |
The all-time high price of Cardano (ADA) was $3.09, reached on Sep 2, 2021. You can track historical price movements on this page.
You can view Cardano (ADA) historical OHLCV data on this page. The table shows daily Open, High, Low, Close prices and trading Volume for the last 30 days. Use the CoinKirin API for programmatic access to full historical data.
Cardano (ADA) price data is updated every 10 minutes from multiple cryptocurrency exchanges. Historical daily candles (OHLCV) are computed once per day at UTC midnight.
| $0.2702 |
| $0.2936 |
| $0.2687 |
| $0.2904 |
| 95.49M |
| Mar 15, 2026 | $0.2634 | $0.2720 | $0.2612 | $0.2702 | 23.11M |
| Mar 14, 2026 | $0.2656 | $0.2666 | $0.2585 | $0.2634 | 25.57M |
| Mar 13, 2026 | $0.2635 | $0.2816 | $0.2629 | $0.2656 | 52.54M |
| Mar 12, 2026 | $0.2626 | $0.2659 | $0.2580 | $0.2636 | 22.53M |
| Mar 11, 2026 | $0.2620 | $0.2679 | $0.2566 | $0.2626 | 38.93M |
| Mar 10, 2026 | $0.2551 | $0.2739 | $0.2550 | $0.2621 | 50.41M |
| Mar 9, 2026 | $0.2493 | $0.2629 | $0.2489 | $0.2552 | 35.53M |
| Mar 8, 2026 | $0.2545 | $0.2574 | $0.2458 | $0.2493 | 28.39M |
| Mar 7, 2026 | $0.2590 | $0.2610 | $0.2517 | $0.2544 | 25.15M |
| Mar 6, 2026 | $0.2691 | $0.2720 | $0.2555 | $0.2590 | 34.57M |
| Mar 5, 2026 | $0.2763 | $0.2780 | $0.2651 | $0.2692 | 40.07M |
| Mar 4, 2026 | $0.2626 | $0.2850 | $0.2584 | $0.2763 | 80.92M |
| Mar 3, 2026 | $0.2771 | $0.2771 | $0.2604 | $0.2625 | 53.95M |
| Mar 2, 2026 | $0.2735 | $0.2887 | $0.2685 | $0.2771 | 41.35M |
| Mar 1, 2026 | $0.2810 | $0.2922 | $0.2691 | $0.2735 | 42.28M |
| Feb 28, 2026 | $0.2776 | $0.2843 | $0.2594 | $0.2810 | 52.31M |
| Feb 27, 2026 | $0.2870 | $0.2963 | $0.2726 | $0.2776 | 30.29M |
| Feb 26, 2026 | $0.2971 | $0.3010 | $0.2822 | $0.2870 | 47.80M |
| Feb 25, 2026 | $0.2587 | $0.3136 | $0.2579 | $0.2971 | 95.60M |
| Feb 24, 2026 | $0.2623 | $0.2646 | $0.2536 | $0.2587 | 23.99M |
| Feb 23, 2026 | $0.2717 | $0.2755 | $0.2571 | $0.2623 | 33.01M |
| Feb 22, 2026 | $0.2799 | $0.2802 | $0.2688 | $0.2717 | 13.77M |
| Feb 21, 2026 | $0.2849 | $0.2865 | $0.2790 | $0.2800 | 14.26M |
| Feb 20, 2026 | $0.2730 | $0.2938 | $0.2699 | $0.2849 | 34.61M |
| Feb 19, 2026 | $0.2735 | $0.2774 | $0.2670 | $0.2729 | 21.02M |
| Feb 18, 2026 | $0.2811 | $0.2874 | $0.2714 | $0.2735 | 22.57M |