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%

0.25097239 USD

0.0017

0.70%

Last update May 21, 2:00 AM UTC

Main market

Day range

0.25097239

0.24894691

0.25211531

Previous close

0.24922509

Open

0.24922509

Access this cryptocurrrency data via API

Cardano to US Dollar

0.25

0.00

0.70%

Historical data

Prices

Date	Open	High	Low	Close	% Change
May 21, 2026	0.24922509	0.25211531	0.24894691	0.25097239	0.70%
May 20, 2026	0.24820670	0.25137389	0.24697571	0.24922509	0.41%
May 19, 2026	0.25151399	0.25305209	0.24725311	0.24820670	-1.31%
May 18, 2026	0.25236419	0.25289720	0.24663930	0.25151399	-0.34%
May 17, 2026	0.25517929	0.25811899	0.24642199	0.25236419	-1.10%
May 16, 2026	0.26158181	0.26237279	0.25255281	0.25517929	-2.45%
May 15, 2026	0.27051291	0.27272880	0.25738999	0.26158181	-3.30%
May 14, 2026	0.26472789	0.27992341	0.26262400	0.27051291	2.19%
May 13, 2026	0.27109331	0.27745980	0.26160130	0.26474670	-2.34%
May 12, 2026	0.28052020	0.28179139	0.26731560	0.27109331	-3.36%
May 11, 2026	0.28241131	0.28319800	0.27418301	0.28052020	-0.67%
May 10, 2026	0.27087870	0.28834620	0.26879749	0.28225631	4.20%
May 09, 2026	0.27333671	0.27817419	0.26961580	0.27093011	-0.88%
May 08, 2026	0.26263320	0.27805400	0.26036960	0.27333671	4.08%
May 07, 2026	0.26684380	0.27004510	0.26050699	0.26263320	-1.58%
May 06, 2026	0.26200229	0.27356699	0.26003811	0.26681530	1.84%
May 05, 2026	0.24981441	0.26543441	0.24981441	0.26200229	4.88%
May 04, 2026	0.24957199	0.25484389	0.24721260	0.24981441	0.10%
May 03, 2026	0.25012520	0.25158301	0.24762011	0.24957199	-0.22%
May 02, 2026	0.24819870	0.25203079	0.24711710	0.25013119	0.78%
May 01, 2026	0.24619040	0.25092030	0.24619040	0.24819870	0.82%
Apr 30, 2026	0.24471051	0.24793580	0.24452110	0.24619040	0.60%
Apr 29, 2026	0.24682710	0.25387490	0.23875000	0.24471051	-0.86%
Apr 28, 2026	0.24827060	0.24865890	0.24456879	0.24682710	-0.58%
Apr 27, 2026	0.25221619	0.25585249	0.24355569	0.24827060	-1.56%
Apr 26, 2026	0.25024450	0.25434479	0.24854010	0.25221619	0.79%
Apr 25, 2026	0.25031489	0.25382051	0.24838850	0.25024450	-0.03%
Apr 24, 2026	0.25000030	0.25285751	0.24733441	0.25031489	0.13%
Apr 23, 2026	0.24845929	0.25075749	0.24507210	0.24997830	0.61%
Apr 22, 2026	0.24969910	0.25746849	0.24839060	0.24845929	-0.50%
Apr 21, 2026	0.24807440	0.25181651	0.24433330	0.24969910	0.65%

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