Cardano to US Dollar (ADA/USD) - Historical data, historical prices

United States

closing in 1h 24m

005930 299,500.00 8.51%
0700 439.00 -3.56%
2330 2,245.00 2.75%
ASML 1,345.20 0.92%
AZN 14,006.00 0.40%
ETH/USD 2,140.23 0.51%
EUR/USD 1.16 -0.01%
MC 473.55 -0.05%
NESN 78.92 0.36%
USD/JPY 158.94 0.00%
XPT/USD 1,003.20 0.33%

005930 299,500.00 8.51%
0700 439.00 -3.56%
2330 2,245.00 2.75%
ASML 1,345.20 0.92%
AZN 14,006.00 0.40%
ETH/USD 2,140.23 0.51%
EUR/USD 1.16 -0.01%
MC 473.55 -0.05%
NESN 78.92 0.36%
USD/JPY 158.94 0.00%
XPT/USD 1,003.20 0.33%

005930 299,500.00 8.51%
0700 439.00 -3.56%
2330 2,245.00 2.75%
ASML 1,345.20 0.92%
AZN 14,006.00 0.40%
ETH/USD 2,140.23 0.51%
EUR/USD 1.16 -0.01%
MC 473.55 -0.05%
NESN 78.92 0.36%
USD/JPY 158.94 0.00%
XPT/USD 1,003.20 0.33%

005930 299,500.00 8.51%
0700 439.00 -3.56%
2330 2,245.00 2.75%
ASML 1,345.20 0.92%
AZN 14,006.00 0.40%
ETH/USD 2,140.23 0.51%
EUR/USD 1.16 -0.01%
MC 473.55 -0.05%
NESN 78.92 0.36%
USD/JPY 158.94 0.00%
XPT/USD 1,003.20 0.33%

0.252971 USD

0.0038

1.51%

Last update May 21, 6:34 PM UTC

Main market

Day range

0.252971

0.245858

0.253684

Previous close

0.249204

Open

0.249039

Access this cryptocurrrency data via API

Cardano to US Dollar

0.25

0.00

1.51%

Historical data

Prices

Date	Open	High	Low	Close	% Change
May 21, 2026	0.249039	0.253684	0.245858	0.252971	1.58%
May 20, 2026	0.248238	0.251496	0.247017	0.249204	0.39%
May 19, 2026	0.251866	0.253567	0.247119	0.248246	-1.44%
May 18, 2026	0.252137	0.253048	0.246315	0.251674	-0.18%
May 17, 2026	0.255131	0.258251	0.245521	0.252242	-1.13%
May 16, 2026	0.261495	0.262411	0.252166	0.255131	-2.43%
May 15, 2026	0.270517	0.272852	0.256994	0.26173	-3.25%
May 14, 2026	0.264906	0.280399	0.262337	0.270568	2.14%
May 13, 2026	0.271197	0.277645	0.261329	0.264787	-2.36%
May 12, 2026	0.280489	0.281877	0.267271	0.271099	-3.35%
May 11, 2026	0.282453	0.283507	0.274091	0.280489	-0.70%
May 10, 2026	0.270823	0.288645	0.268485	0.28245	4.29%
May 09, 2026	0.273545	0.278376	0.269498	0.270823	-1.00%
May 08, 2026	0.262839	0.278464	0.2601	0.273557	4.08%
May 07, 2026	0.267032	0.270356	0.259712	0.262739	-1.61%
May 06, 2026	0.261868	0.273675	0.259963	0.266949	1.94%
May 05, 2026	0.249971	0.265713	0.249737	0.261972	4.80%
May 04, 2026	0.249524	0.255039	0.247061	0.249857	0.13%
May 03, 2026	0.25025	0.251752	0.245768	0.249436	-0.33%
May 02, 2026	0.248222	0.25274	0.247056	0.250154	0.78%
May 01, 2026	0.246262	0.25107	0.24603	0.24821	0.79%
Apr 30, 2026	0.24467	0.248358	0.244496	0.246299	0.67%
Apr 29, 2026	0.246739	0.253893	0.238447	0.244602	-0.87%
Apr 28, 2026	0.248198	0.248833	0.244315	0.246767	-0.58%
Apr 27, 2026	0.252253	0.256084	0.243146	0.248234	-1.59%
Apr 26, 2026	0.250119	0.254307	0.248533	0.252157	0.81%
Apr 25, 2026	0.250219	0.253819	0.248185	0.250192	-0.01%
Apr 24, 2026	0.249946	0.25283	0.247275	0.250335	0.16%
Apr 23, 2026	0.248476	0.250862	0.24465	0.249734	0.51%
Apr 22, 2026	0.24996	0.257536	0.248216	0.248453	-0.60%
Apr 21, 2026	0.247993	0.252267	0.244125	0.249858	0.75%

Access /time_series data via our API — starting from the Basic plan and above.