What historical data is shown for ADA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Cardano (ADA) Historical Data
ADA
Layer-1
Cardano Historical Price Information — Daily ADA Open, High, Low, Close & Volume
$0.1881
-0.05% 1D
Recently Viewed
1H+0.75%
1D-0.05%
1W-9.00%
1M-27.57%
Cardano (ADA) has 90 days of daily open, high, low and close on file. Over that window ADA ranged $0.1743 to $0.2703, closed at $0.1881 and is down 6.4% across the window.
Cardano — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2703
Window low
$0.1743
First → last
-6.37%
Latest close
$0.1881
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ADA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.1900 | $0.1904 | $0.1828 | $0.1881 | -1.00% | $951,141 | $7.07B |
| Nov 3, 2026 | $0.1885 | $0.1927 | $0.1854 | $0.1900 | +0.80% | $2.01M | $7.14B |
| Nov 2, 2026 | $0.1930 | $0.1949 | $0.1862 | $0.1885 | -2.33% | $2.58M | $7.08B |
| Nov 1, 2026 | $0.1929 | $0.1945 | $0.1906 | $0.1930 | +0.05% | $1.67M | $7.25B |
| Oct 31, 2026 | $0.1952 | $0.1969 | $0.1920 | $0.1929 | -1.18% | $1.32M | $7.25B |
| Oct 30, 2026 | $0.1903 | $0.1956 | $0.1823 | $0.1952 | +2.57% | $4.58M | $7.34B |
| Oct 29, 2026 | $0.2060 | $0.2087 | $0.1881 | $0.1903 | -7.62% | $7.69M | $7.15B |
| Oct 28, 2026 | $0.2060 | $0.2098 | $0.2008 | $0.2060 | +0.00% | $3.22M | $7.74B |
| Oct 27, 2026 | $0.2067 | $0.2073 | $0.2012 | $0.2060 | -0.34% | $2.13M | $7.74B |
| Oct 26, 2026 | $0.2041 | $0.2081 | $0.2005 | $0.2067 | +1.27% | $2.71M | $7.77B |
| Oct 25, 2026 | $0.2081 | $0.2095 | $0.2020 | $0.2041 | -1.92% | $1.76M | $7.67B |
| Oct 24, 2026 | $0.2109 | $0.2124 | $0.2005 | $0.2081 | -1.33% | $3.12M | $7.82B |
| Oct 23, 2026 | $0.2122 | $0.2189 | $0.2064 | $0.2109 | -0.61% | $3.20M | $7.93B |
| Oct 22, 2026 | $0.2251 | $0.2269 | $0.2100 | $0.2122 | -5.73% | $4.41M | $7.97B |
| Oct 21, 2026 | $0.2240 | $0.2305 | $0.2220 | $0.2251 | +0.49% | $3.47M | $8.46B |
| Oct 20, 2026 | $0.2180 | $0.2266 | $0.2147 | $0.2240 | +2.75% | $3.30M | $8.42B |
| Oct 19, 2026 | $0.2212 | $0.2230 | $0.2155 | $0.2180 | -1.45% | $2.44M | $8.19B |
| Oct 18, 2026 | $0.2196 | $0.2221 | $0.2111 | $0.2212 | +0.73% | $2.82M | $8.31B |
| Oct 17, 2026 | $0.2257 | $0.2258 | $0.2141 | $0.2196 | -2.70% | $2.56M | $8.25B |
| Oct 16, 2026 | $0.2301 | $0.2336 | $0.2214 | $0.2257 | -1.91% | $3.83M | $8.48B |
| Oct 15, 2026 | $0.2303 | $0.2323 | $0.2161 | $0.2301 | -0.09% | $7.30M | $8.65B |
| Oct 14, 2026 | $0.2360 | $0.2391 | $0.2266 | $0.2303 | -2.42% | $4.62M | $8.65B |
| Oct 13, 2026 | $0.2330 | $0.2405 | $0.2244 | $0.2360 | +1.29% | $6.67M | $8.87B |
| Oct 12, 2026 | $0.2522 | $0.2560 | $0.2329 | $0.2330 | -7.61% | $6.33M | $8.76B |
| Oct 11, 2026 | $0.2491 | $0.2565 | $0.2452 | $0.2522 | +1.24% | $5.67M | $9.48B |
| Oct 10, 2026 | $0.2431 | $0.2595 | $0.2424 | $0.2491 | +2.47% | $8.41M | $9.36B |
| Oct 9, 2026 | $0.2322 | $0.2435 | $0.2313 | $0.2431 | +4.69% | $5.94M | $9.14B |
| Oct 8, 2026 | $0.2555 | $0.2582 | $0.2238 | $0.2322 | -9.12% | $13.43M | $8.73B |
| Oct 7, 2026 | $0.2674 | $0.2677 | $0.2500 | $0.2555 | -4.45% | $11.57M | $9.60B |
| Oct 6, 2026 | $0.2703 | $0.2821 | $0.2656 | $0.2674 | -1.07% | $12.63M | $10.05B |
| Oct 5, 2026 | $0.2597 | $0.2767 | $0.2577 | $0.2703 | +4.08% | $17.51M | $10.16B |
| Oct 4, 2026 | $0.2440 | $0.2683 | $0.2423 | $0.2597 | +6.43% | $10.56M | $9.76B |
| Oct 3, 2026 | $0.2445 | $0.2487 | $0.2428 | $0.2440 | -0.20% | $4.01M | $9.17B |
| Oct 2, 2026 | $0.2463 | $0.2589 | $0.2371 | $0.2445 | -0.73% | $12.18M | $9.19B |
| Oct 1, 2026 | $0.2466 | $0.2544 | $0.2430 | $0.2463 | -0.12% | $7.85M | $9.26B |
| Sep 30, 2026 | $0.2446 | $0.2568 | $0.2415 | $0.2466 | +0.82% | $7.24M | $9.27B |
| Sep 29, 2026 | $0.2473 | $0.2547 | $0.2391 | $0.2446 | -1.09% | $8.70M | $9.19B |
| Sep 28, 2026 | $0.2551 | $0.2580 | $0.2396 | $0.2473 | -3.06% | $11.17M | $9.29B |
| Sep 27, 2026 | $0.2540 | $0.2594 | $0.2502 | $0.2551 | +0.43% | $6.19M | $9.59B |
| Sep 26, 2026 | $0.2588 | $0.2653 | $0.2480 | $0.2540 | -1.85% | $8.95M | $9.54B |
| Sep 25, 2026 | $0.2477 | $0.2598 | $0.2462 | $0.2588 | +4.48% | $11.61M | $9.73B |
| Sep 24, 2026 | $0.2385 | $0.2515 | $0.2330 | $0.2477 | +3.86% | $8.36M | $9.31B |
| Sep 23, 2026 | $0.2543 | $0.2622 | $0.2335 | $0.2385 | -6.21% | $12.12M | $8.96B |
| Sep 22, 2026 | $0.2451 | $0.2577 | $0.2406 | $0.2543 | +3.75% | $15.44M | $9.56B |
| Sep 21, 2026 | $0.2279 | $0.2489 | $0.2266 | $0.2451 | +7.55% | $13.83M | $9.21B |
| Sep 20, 2026 | $0.2279 | $0.2330 | $0.2183 | $0.2279 | +0.00% | $7.08M | $8.56B |
| Sep 19, 2026 | $0.2245 | $0.2350 | $0.2210 | $0.2279 | +1.51% | $9.06M | $8.56B |
| Sep 18, 2026 | $0.2025 | $0.2271 | $0.2014 | $0.2245 | +10.86% | $10.89M | $8.44B |
| Sep 17, 2026 | $0.1965 | $0.2042 | $0.1945 | $0.2025 | +3.05% | $4.92M | $7.61B |
| Sep 16, 2026 | $0.1955 | $0.1972 | $0.1903 | $0.1965 | +0.51% | $5.48M | $7.38B |
| Sep 15, 2026 | $0.2087 | $0.2088 | $0.1930 | $0.1955 | -6.32% | $7.01M | $7.35B |
| Sep 14, 2026 | $0.2035 | $0.2158 | $0.2024 | $0.2087 | +2.56% | $6.37M | $7.84B |
| Sep 13, 2026 | $0.2073 | $0.2096 | $0.2023 | $0.2035 | -1.83% | $3.35M | $7.65B |
| Sep 12, 2026 | $0.2062 | $0.2097 | $0.2058 | $0.2073 | +0.53% | $2.84M | $7.79B |
| Sep 11, 2026 | $0.2047 | $0.2162 | $0.2007 | $0.2062 | +0.73% | $9.78M | $7.75B |
| Sep 10, 2026 | $0.2119 | $0.2151 | $0.2043 | $0.2047 | -3.40% | $6.14M | $7.69B |
| Sep 9, 2026 | $0.2195 | $0.2231 | $0.2083 | $0.2119 | -3.46% | $8.59M | $7.96B |
| Sep 8, 2026 | $0.2206 | $0.2320 | $0.2150 | $0.2195 | -0.50% | $9.98M | $8.25B |
| Sep 7, 2026 | $0.2235 | $0.2264 | $0.2147 | $0.2206 | -1.30% | $8.51M | $8.29B |
| Sep 6, 2026 | $0.2182 | $0.2238 | $0.2155 | $0.2235 | +2.43% | $6.19M | $8.40B |
| Sep 5, 2026 | $0.2112 | $0.2219 | $0.2093 | $0.2182 | +3.31% | $7.14M | $8.20B |
| Sep 4, 2026 | $0.2212 | $0.2272 | $0.2094 | $0.2112 | -4.52% | $10.00M | $7.94B |
| Sep 3, 2026 | $0.2012 | $0.2253 | $0.1991 | $0.2212 | +9.94% | $10.65M | $8.31B |
| Sep 2, 2026 | $0.1966 | $0.2012 | $0.1919 | $0.2012 | +2.34% | $4.50M | $7.56B |
| Sep 1, 2026 | $0.1979 | $0.2030 | $0.1936 | $0.1966 | -0.66% | $4.52M | $7.39B |
| Aug 31, 2026 | $0.1927 | $0.2008 | $0.1915 | $0.1979 | +2.70% | $4.47M | $7.44B |
| Aug 30, 2026 | $0.2017 | $0.2061 | $0.1895 | $0.1927 | -4.46% | $4.96M | $7.24B |
| Aug 29, 2026 | $0.2032 | $0.2035 | $0.1990 | $0.2017 | -0.74% | $2.12M | $7.58B |
| Aug 28, 2026 | $0.2139 | $0.2180 | $0.1996 | $0.2032 | -5.00% | $5.95M | $7.64B |
| Aug 27, 2026 | $0.2124 | $0.2174 | $0.2076 | $0.2139 | +0.71% | $5.89M | $8.04B |
| Aug 26, 2026 | $0.2092 | $0.2131 | $0.2024 | $0.2124 | +1.53% | $5.05M | $7.98B |
| Aug 25, 2026 | $0.2214 | $0.2289 | $0.2063 | $0.2092 | -5.51% | $7.56M | $7.86B |
| Aug 24, 2026 | $0.2270 | $0.2275 | $0.2167 | $0.2214 | -2.47% | $8.27M | $8.32B |
| Aug 23, 2026 | $0.2259 | $0.2305 | $0.2133 | $0.2270 | +0.49% | $8.83M | $8.53B |
| Aug 22, 2026 | $0.2291 | $0.2585 | $0.2072 | $0.2259 | -1.40% | $20.06M | $8.49B |
| Aug 21, 2026 | $0.1990 | $0.2332 | $0.1985 | $0.2291 | +15.13% | $16.03M | $8.61B |
| Aug 20, 2026 | $0.1871 | $0.2035 | $0.1818 | $0.1990 | +6.36% | $9.50M | $7.48B |
| Aug 19, 2026 | $0.1746 | $0.1923 | $0.1733 | $0.1871 | +7.16% | $6.66M | $7.03B |
| Aug 18, 2026 | $0.1743 | $0.1770 | $0.1712 | $0.1746 | +0.17% | $2.11M | $6.56B |
| Aug 17, 2026 | $0.1749 | $0.1779 | $0.1726 | $0.1743 | -0.34% | $2.44M | $6.55B |
| Aug 16, 2026 | $0.1765 | $0.1793 | $0.1746 | $0.1749 | -0.91% | $2.09M | $6.57B |
| Aug 15, 2026 | $0.1801 | $0.1818 | $0.1758 | $0.1765 | -2.00% | $1.30M | $6.63B |
| Aug 14, 2026 | $0.1825 | $0.1836 | $0.1781 | $0.1801 | -1.32% | $2.27M | $6.77B |
| Aug 13, 2026 | $0.1825 | $0.1867 | $0.1804 | $0.1825 | +0.00% | $2.33M | $6.86B |
| Aug 12, 2026 | $0.1870 | $0.1884 | $0.1806 | $0.1825 | -2.41% | $2.66M | $6.86B |
| Aug 11, 2026 | $0.1909 | $0.1916 | $0.1837 | $0.1870 | -2.04% | $3.40M | $7.03B |
| Aug 10, 2026 | $0.1945 | $0.1994 | $0.1908 | $0.1909 | -1.85% | $3.01M | $7.17B |
| Aug 9, 2026 | $0.1995 | $0.1999 | $0.1937 | $0.1945 | -2.51% | $2.95M | $7.31B |
| Aug 8, 2026 | $0.2009 | $0.2023 | $0.1978 | $0.1995 | -0.70% | $2.47M | $7.50B |
| Aug 7, 2026 | $0.2012 | $0.2040 | $0.1966 | $0.2009 | — | $5.33M | $7.55B |
Cardano Historical Data FAQ
Window highs, lows, best/worst days and volume for CardanoWhat is the all-time high for ADA?
Cardano's record price is about $3.09. It currently trades at $0.1881, roughly 93.9% below that peak. The all-time low on record is $0.01925275. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ADA market cap?
Cardano has a market capitalisation of about $7.06B, on roughly $226.27M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ADA change over this window?
Across 90 daily candles, close-to-close moved down 6.37%.
What were ADA's high and low in this window?
In this sample, the highest trade print is about $0.2821 (Oct 6, 2026) and the lowest about $0.1712 (Aug 18, 2026).
What were ADA's best and worst days in this window?
Best close-to-close day was about +15.13% (Aug 21, 2026); worst was -9.12% (Oct 8, 2026).