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

United States

closing in 3h 14m

0.2483 USD

0.0009

0.36%

Last update May 21, 4:44 PM UTC

Main market

Day range

0.2483

0.2458

0.2527

Previous close

0.2492

Open

0.2492

Access this cryptocurrrency data via API

Cardano to US Dollar

0.25

0.00

0.36%

Date	Open	High	Low	Close	% Change
May 21, 2026	0.2492	0.2527	0.2458	0.2483	-0.36%
May 20, 2026	0.2482	0.2515	0.2469	0.2492	0.40%
May 19, 2026	0.2517	0.2536	0.2471	0.2482	-1.39%
May 18, 2026	0.2521	0.2531	0.2462	0.2516	-0.20%
May 17, 2026	0.255	0.2582	0.2452	0.2521	-1.14%
May 16, 2026	0.2615	0.2625	0.2521	0.2551	-2.45%
May 15, 2026	0.2705	0.2729	0.2568	0.2616	-3.29%
May 14, 2026	0.2648	0.2804	0.2623	0.2706	2.19%
May 13, 2026	0.2712	0.2777	0.2612	0.2648	-2.36%
May 12, 2026	0.2803	0.2819	0.2672	0.2711	-3.28%
May 11, 2026	0.2824	0.2836	0.274	0.2804	-0.71%
May 10, 2026	0.2708	0.2887	0.2682	0.2824	4.28%
May 09, 2026	0.2735	0.2785	0.2695	0.2708	-0.99%
May 08, 2026	0.2627	0.2788	0.2601	0.2734	4.07%
May 07, 2026	0.2669	0.2704	0.2596	0.2627	-1.57%
May 06, 2026	0.2619	0.2738	0.26	0.267	1.95%
May 05, 2026	0.25	0.2657	0.2497	0.262	4.80%
May 04, 2026	0.2495	0.255	0.247	0.2499	0.16%
May 03, 2026	0.2502	0.2518	0.2475	0.2495	-0.28%
May 02, 2026	0.2483	0.2528	0.247	0.2501	0.72%
May 01, 2026	0.2463	0.2515	0.246	0.2482	0.77%
Apr 30, 2026	0.2446	0.2484	0.2445	0.2463	0.70%
Apr 29, 2026	0.2468	0.254	0.2383	0.2446	-0.89%
Apr 28, 2026	0.2481	0.2488	0.2443	0.2468	-0.52%
Apr 27, 2026	0.2522	0.2561	0.243	0.2482	-1.59%
Apr 26, 2026	0.2503	0.2544	0.2485	0.2522	0.76%
Apr 25, 2026	0.2503	0.2539	0.2482	0.2503	0
Apr 24, 2026	0.2499	0.253	0.2472	0.2503	0.16%
Apr 23, 2026	0.2483	0.2508	0.2446	0.2499	0.64%
Apr 22, 2026	0.2499	0.2576	0.2481	0.2484	-0.60%
Apr 21, 2026	0.2479	0.2525	0.2441	0.2499	0.81%

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