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
$0.1930
-4.83% 1D
Recently Viewed
1H+0.52%
1D-4.83%
1W-11.26%
1M+10.73%
Cardano (ADA) has 90 days of daily open, high, low and close on file. Over that window ADA ranged $0.1437 to $0.2291, closed at $0.1930 and is up 19.1% across the window.
Cardano — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2291
Window low
$0.1437
First → last
+19.06%
Latest close
$0.1930
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1955 | $0.1972 | $0.1904 | $0.1930 | -1.28% | $4.11M | $7.24B |
| Sep 15, 2026 | $0.2087 | $0.2088 | $0.1930 | $0.1955 | -6.32% | $7.01M | $7.33B |
| Sep 14, 2026 | $0.2035 | $0.2158 | $0.2024 | $0.2087 | +2.56% | $6.37M | $7.83B |
| Sep 13, 2026 | $0.2073 | $0.2096 | $0.2023 | $0.2035 | -1.83% | $3.35M | $7.63B |
| Sep 12, 2026 | $0.2062 | $0.2097 | $0.2058 | $0.2073 | +0.53% | $2.84M | $7.78B |
| Sep 11, 2026 | $0.2047 | $0.2162 | $0.2007 | $0.2062 | +0.73% | $9.78M | $7.74B |
| Sep 10, 2026 | $0.2119 | $0.2151 | $0.2043 | $0.2047 | -3.40% | $6.14M | $7.68B |
| Sep 9, 2026 | $0.2195 | $0.2231 | $0.2083 | $0.2119 | -3.46% | $8.59M | $7.95B |
| Sep 8, 2026 | $0.2206 | $0.2320 | $0.2150 | $0.2195 | -0.50% | $9.98M | $8.23B |
| Sep 7, 2026 | $0.2235 | $0.2264 | $0.2147 | $0.2206 | -1.30% | $8.51M | $8.28B |
| Sep 6, 2026 | $0.2182 | $0.2238 | $0.2155 | $0.2235 | +2.43% | $6.19M | $8.38B |
| Sep 5, 2026 | $0.2112 | $0.2219 | $0.2093 | $0.2182 | +3.31% | $7.14M | $8.19B |
| Sep 4, 2026 | $0.2212 | $0.2272 | $0.2094 | $0.2112 | -4.52% | $10.00M | $7.92B |
| Sep 3, 2026 | $0.2012 | $0.2253 | $0.1991 | $0.2212 | +9.94% | $10.65M | $8.30B |
| Sep 2, 2026 | $0.1966 | $0.2012 | $0.1919 | $0.2012 | +2.34% | $4.50M | $7.55B |
| Sep 1, 2026 | $0.1979 | $0.2030 | $0.1936 | $0.1966 | -0.66% | $4.52M | $7.38B |
| Aug 31, 2026 | $0.1927 | $0.2008 | $0.1915 | $0.1979 | +2.70% | $4.47M | $7.42B |
| Aug 30, 2026 | $0.2017 | $0.2061 | $0.1895 | $0.1927 | -4.46% | $4.96M | $7.23B |
| Aug 29, 2026 | $0.2032 | $0.2035 | $0.1990 | $0.2017 | -0.74% | $2.12M | $7.57B |
| Aug 28, 2026 | $0.2139 | $0.2180 | $0.1996 | $0.2032 | -5.00% | $5.95M | $7.62B |
| Aug 27, 2026 | $0.2124 | $0.2174 | $0.2076 | $0.2139 | +0.71% | $5.89M | $8.02B |
| Aug 26, 2026 | $0.2092 | $0.2131 | $0.2024 | $0.2124 | +1.53% | $5.05M | $7.97B |
| Aug 25, 2026 | $0.2214 | $0.2289 | $0.2063 | $0.2092 | -5.51% | $7.56M | $7.85B |
| Aug 24, 2026 | $0.2270 | $0.2275 | $0.2167 | $0.2214 | -2.47% | $8.27M | $8.31B |
| Aug 23, 2026 | $0.2259 | $0.2305 | $0.2133 | $0.2270 | +0.49% | $8.83M | $8.52B |
| Aug 22, 2026 | $0.2291 | $0.2585 | $0.2072 | $0.2259 | -1.40% | $20.06M | $8.48B |
| Aug 21, 2026 | $0.1990 | $0.2332 | $0.1985 | $0.2291 | +15.13% | $16.03M | $8.60B |
| Aug 20, 2026 | $0.1871 | $0.2035 | $0.1818 | $0.1990 | +6.36% | $9.50M | $7.47B |
| Aug 19, 2026 | $0.1746 | $0.1923 | $0.1733 | $0.1871 | +7.16% | $6.66M | $7.02B |
| Aug 18, 2026 | $0.1743 | $0.1770 | $0.1712 | $0.1746 | +0.17% | $2.11M | $6.55B |
| Aug 17, 2026 | $0.1749 | $0.1779 | $0.1726 | $0.1743 | -0.34% | $2.44M | $6.54B |
| Aug 16, 2026 | $0.1765 | $0.1793 | $0.1746 | $0.1749 | -0.91% | $2.09M | $6.56B |
| Aug 15, 2026 | $0.1801 | $0.1818 | $0.1758 | $0.1765 | -2.00% | $1.30M | $6.62B |
| Aug 14, 2026 | $0.1825 | $0.1836 | $0.1781 | $0.1801 | -1.32% | $2.27M | $6.76B |
| Aug 13, 2026 | $0.1825 | $0.1867 | $0.1804 | $0.1825 | +0.00% | $2.33M | $6.85B |
| Aug 12, 2026 | $0.1870 | $0.1884 | $0.1806 | $0.1825 | -2.41% | $2.66M | $6.85B |
| Aug 11, 2026 | $0.1909 | $0.1916 | $0.1837 | $0.1870 | -2.04% | $3.40M | $7.02B |
| Aug 10, 2026 | $0.1945 | $0.1994 | $0.1908 | $0.1909 | -1.85% | $3.01M | $7.16B |
| Aug 9, 2026 | $0.1995 | $0.1999 | $0.1937 | $0.1945 | -2.51% | $2.95M | $7.30B |
| Aug 8, 2026 | $0.2009 | $0.2023 | $0.1978 | $0.1995 | -0.70% | $2.47M | $7.48B |
| Aug 7, 2026 | $0.2012 | $0.2040 | $0.1966 | $0.2009 | -0.15% | $5.33M | $7.54B |
| Aug 6, 2026 | $0.1911 | $0.2115 | $0.1861 | $0.2012 | +5.29% | $11.12M | $7.55B |
| Aug 5, 2026 | $0.1930 | $0.1989 | $0.1887 | $0.1911 | -0.98% | $5.07M | $7.17B |
| Aug 4, 2026 | $0.1937 | $0.1994 | $0.1911 | $0.1930 | -0.36% | $6.29M | $7.24B |
| Aug 3, 2026 | $0.1895 | $0.1963 | $0.1816 | $0.1937 | +2.22% | $8.84M | $7.27B |
| Aug 2, 2026 | $0.1744 | $0.1922 | $0.1728 | $0.1895 | +8.66% | $9.87M | $7.11B |
| Aug 1, 2026 | $0.1682 | $0.1767 | $0.1682 | $0.1744 | +3.69% | $3.67M | $6.54B |
| Jul 31, 2026 | $0.1698 | $0.1727 | $0.1665 | $0.1682 | -0.94% | $3.61M | $6.31B |
| Jul 30, 2026 | $0.1622 | $0.1761 | $0.1615 | $0.1698 | +4.69% | $5.34M | $6.37B |
| Jul 29, 2026 | $0.1619 | $0.1690 | $0.1605 | $0.1622 | +0.19% | $4.78M | $6.09B |
| Jul 28, 2026 | $0.1556 | $0.1634 | $0.1534 | $0.1619 | +4.05% | $4.38M | $6.07B |
| Jul 27, 2026 | $0.1661 | $0.1673 | $0.1538 | $0.1556 | -6.32% | $3.74M | $5.84B |
| Jul 26, 2026 | $0.1649 | $0.1667 | $0.1642 | $0.1661 | +0.73% | $1.44M | $6.23B |
| Jul 25, 2026 | $0.1640 | $0.1670 | $0.1614 | $0.1649 | +0.55% | $1.54M | $6.19B |
| Jul 24, 2026 | $0.1685 | $0.1686 | $0.1628 | $0.1640 | -2.67% | $2.45M | $6.15B |
| Jul 23, 2026 | $0.1745 | $0.1767 | $0.1681 | $0.1685 | -3.44% | $2.52M | $6.32B |
| Jul 22, 2026 | $0.1737 | $0.1807 | $0.1704 | $0.1745 | +0.46% | $3.38M | $6.55B |
| Jul 21, 2026 | $0.1697 | $0.1776 | $0.1695 | $0.1737 | +2.36% | $5.14M | $6.52B |
| Jul 20, 2026 | $0.1663 | $0.1719 | $0.1608 | $0.1697 | +2.04% | $5.49M | $6.37B |
| Jul 19, 2026 | $0.1667 | $0.1687 | $0.1639 | $0.1663 | -0.24% | $1.60M | $6.24B |
| Jul 18, 2026 | $0.1666 | $0.1693 | $0.1636 | $0.1667 | +0.06% | $3.09M | $6.25B |
| Jul 17, 2026 | $0.1608 | $0.1675 | $0.1578 | $0.1666 | +3.61% | $5.05M | $6.25B |
| Jul 16, 2026 | $0.1651 | $0.1665 | $0.1600 | $0.1608 | -2.60% | $2.87M | $6.03B |
| Jul 15, 2026 | $0.1656 | $0.1693 | $0.1620 | $0.1651 | -0.30% | $3.94M | $6.19B |
| Jul 14, 2026 | $0.1576 | $0.1680 | $0.1561 | $0.1656 | +5.08% | $4.19M | $6.21B |
| Jul 13, 2026 | $0.1621 | $0.1644 | $0.1555 | $0.1576 | -2.78% | $3.15M | $5.91B |
| Jul 12, 2026 | $0.1657 | $0.1666 | $0.1611 | $0.1621 | -2.17% | $2.66M | $6.08B |
| Jul 11, 2026 | $0.1668 | $0.1745 | $0.1657 | $0.1657 | -0.66% | $3.48M | $6.22B |
| Jul 10, 2026 | $0.1666 | $0.1698 | $0.1652 | $0.1668 | +0.12% | $4.61M | $6.26B |
| Jul 9, 2026 | $0.1670 | $0.1700 | $0.1650 | $0.1666 | -0.24% | $4.29M | $6.25B |
| Jul 8, 2026 | $0.1745 | $0.1763 | $0.1647 | $0.1670 | -4.30% | $4.53M | $6.27B |
| Jul 7, 2026 | $0.1841 | $0.1851 | $0.1733 | $0.1745 | -5.21% | $4.56M | $6.55B |
| Jul 6, 2026 | $0.1895 | $0.1907 | $0.1780 | $0.1841 | -2.85% | $6.45M | $6.91B |
| Jul 5, 2026 | $0.1922 | $0.1950 | $0.1852 | $0.1895 | -1.40% | $7.57M | $7.11B |
| Jul 4, 2026 | $0.1798 | $0.1999 | $0.1750 | $0.1922 | +6.90% | $12.54M | $7.21B |
| Jul 3, 2026 | $0.1616 | $0.1832 | $0.1606 | $0.1798 | +11.26% | $10.93M | $6.75B |
| Jul 2, 2026 | $0.1539 | $0.1630 | $0.1526 | $0.1616 | +5.00% | $5.96M | $6.06B |
| Jul 1, 2026 | $0.1443 | $0.1580 | $0.1420 | $0.1539 | +6.65% | $8.31M | $5.77B |
| Jun 30, 2026 | $0.1459 | $0.1465 | $0.1421 | $0.1443 | -1.10% | $3.55M | $5.41B |
| Jun 29, 2026 | $0.1439 | $0.1487 | $0.1419 | $0.1459 | +1.39% | $3.88M | $5.47B |
| Jun 28, 2026 | $0.1453 | $0.1467 | $0.1412 | $0.1439 | -0.96% | $1.98M | $5.40B |
| Jun 27, 2026 | $0.1485 | $0.1497 | $0.1437 | $0.1453 | -2.15% | $3.07M | $5.45B |
| Jun 26, 2026 | $0.1437 | $0.1499 | $0.1385 | $0.1485 | +3.34% | $6.00M | $5.57B |
| Jun 25, 2026 | $0.1477 | $0.1508 | $0.1383 | $0.1437 | -2.71% | $6.00M | $5.39B |
| Jun 24, 2026 | $0.1515 | $0.1544 | $0.1396 | $0.1477 | -2.51% | $9.55M | $5.54B |
| Jun 23, 2026 | $0.1586 | $0.1601 | $0.1493 | $0.1515 | -4.48% | $6.32M | $5.68B |
| Jun 22, 2026 | $0.1565 | $0.1632 | $0.1565 | $0.1586 | +1.34% | $4.44M | $5.95B |
| Jun 21, 2026 | $0.1633 | $0.1636 | $0.1564 | $0.1565 | -4.16% | $3.25M | $5.87B |
| Jun 20, 2026 | $0.1621 | $0.1649 | $0.1600 | $0.1633 | +0.74% | $2.80M | $6.13B |
| Jun 19, 2026 | $0.1636 | $0.1650 | $0.1587 | $0.1621 | — | $3.58M | $6.08B |
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 $0.1930, roughly 93.8% 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 $7.26B, on roughly $476.67M 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 up 19.06%.
What were ADA's high and low in this window?
In this sample, the highest trade print is about $0.2585 (Aug 22, 2026) and the lowest about $0.1383 (Jun 25, 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 -6.32% (Sep 15, 2026).