SEARCH

Cardano (ADA) Price in US dollar 2025: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Cardano (ADA) Denominated in US dollar in 2025

High: 1.1360 on 02/03/2025

Low: 0.5579 on 08/04/2025

Today's Live Rate: 1 ADA 0.5980 USD

See Today's Cardano (ADA) Prices in US dollar

Historical Graph For Converting Cardano (ADA)s into US dollars in 2025

Loading

Table of 1 Cardano (ADA) to US dollar Exchange Rate for 2025

DateOpenHighLowClose

April

Tuesday 29 April 2025
0.7057
0.7183
0.6893
0.6961
Monday 28 April 2025
0.7035
0.7290
0.6826
0.7057
Sunday 27 April 2025
0.7073
0.7176
0.6909
0.7035
Saturday 26 April 2025
0.7140
0.7345
0.7003
0.7073
Friday 25 April 2025
0.7221
0.7332
0.7025
0.7140
Thursday 24 April 2025
0.6979
0.7459
0.6703
0.7221
Wednesday 23 April 2025
0.6794
0.7179
0.6777
0.6979
Tuesday 22 April 2025
0.6242
0.6847
0.6158
0.6794
Monday 21 April 2025
0.6200
0.6505
0.6161
0.6242
Sunday 20 April 2025
0.6280
0.6346
0.6100
0.6200
Saturday 19 April 2025
0.6273
0.6349
0.6190
0.6280
Friday 18 April 2025
0.6167
0.6318
0.6104
0.6273
Thursday 17 April 2025
0.6107
0.6296
0.6090
0.6167
Wednesday 16 April 2025
0.6092
0.6243
0.5951
0.6107
Tuesday 15 April 2025
0.6351
0.6482
0.6071
0.6092
Monday 14 April 2025
0.6377
0.6570
0.6280
0.6351
Sunday 13 April 2025
0.6593
0.6685
0.6299
0.6377
Saturday 12 April 2025
0.6238
0.6669
0.6170
0.6593
Friday 11 April 2025
0.6092
0.6445
0.6056
0.6238
Thursday 10 April 2025
0.6312
0.6333
0.5855
0.6092
Wednesday 9 April 2025
0.5579
0.6459
0.5357
0.6312
Tuesday 8 April 2025
0.5860
0.6198
0.5524
0.5579
Monday 7 April 2025
0.5732
0.6042
0.5108
0.5860
Sunday 6 April 2025
0.6546
0.6549
0.5597
0.5732
Saturday 5 April 2025
0.6601
0.6672
0.6447
0.6546
Friday 4 April 2025
0.6504
0.6712
0.6273
0.6601
Thursday 3 April 2025
0.6398
0.6573
0.6129
0.6504
Wednesday 2 April 2025
0.6772
0.7091
0.6347
0.6398
Tuesday 1 April 2025
0.6616
0.6941
0.6578
0.6772

March

Monday 31 March 2025
0.6610
0.6653
0.6297
0.6616
Sunday 30 March 2025
0.6729
0.6872
0.6513
0.6610
Saturday 29 March 2025
0.7058
0.7117
0.6588
0.6729
Friday 28 March 2025
0.7379
0.7460
0.6894
0.7058
Thursday 27 March 2025
0.7289
0.7441
0.7210
0.7379
Wednesday 26 March 2025
0.7448
0.7744
0.7196
0.7289
Tuesday 25 March 2025
0.7320
0.7663
0.7211
0.7448
Monday 24 March 2025
0.7104
0.7459
0.7057
0.7320
Sunday 23 March 2025
0.7012
0.7157
0.6918
0.7104
Saturday 22 March 2025
0.7047
0.7157
0.6972
0.7012
Friday 21 March 2025
0.7175
0.7274
0.7003
0.7047
Thursday 20 March 2025
0.7439
0.7550
0.7119
0.7175
Wednesday 19 March 2025
0.7016
0.7474
0.7003
0.7439
Tuesday 18 March 2025
0.7177
0.7183
0.6817
0.7016
Monday 17 March 2025
0.7048
0.7301
0.7025
0.7177
Sunday 16 March 2025
0.7467
0.7471
0.6949
0.7048
Saturday 15 March 2025
0.7372
0.7594
0.7311
0.7467
Friday 14 March 2025
0.7026
0.7512
0.6963
0.7372
Thursday 13 March 2025
0.7357
0.7401
0.6888
0.7026
Wednesday 12 March 2025
0.7238
0.7684
0.7110
0.7357
Tuesday 11 March 2025
0.6705
0.7448
0.6476
0.7238
Monday 10 March 2025
0.7210
0.7783
0.6579
0.6705
Sunday 9 March 2025
0.8049
0.8172
0.7089
0.7210
Saturday 8 March 2025
0.8181
0.8387
0.7932
0.8049
Friday 7 March 2025
0.9065
0.9205
0.8066
0.8181
Thursday 6 March 2025
0.9742
0.9884
0.8854
0.9065
Wednesday 5 March 2025
0.9408
1.0270
0.9139
0.9742
Tuesday 4 March 2025
0.8571
0.9558
0.7577
0.9408
Monday 3 March 2025
1.1360
1.1720
0.8240
0.8571
Sunday 2 March 2025
0.6590
1.1680
0.6448
1.1360
Saturday 1 March 2025
0.6327
0.6765
0.6251
0.6590

February

Friday 28 February 2025
0.6450
0.6462
0.5797
0.6327
Thursday 27 February 2025
0.6463
0.6791
0.6250
0.6450
Wednesday 26 February 2025
0.6825
0.6945
0.6307
0.6463
Tuesday 25 February 2025
0.6814
0.6944
0.6304
0.6825
Monday 24 February 2025
0.7696
0.7774
0.6701
0.6814
Sunday 23 February 2025
0.7737
0.7882
0.7600
0.7696
Saturday 22 February 2025
0.7617
0.7842
0.7571
0.7737
Friday 21 February 2025
0.8038
0.8188
0.7502
0.7617
Thursday 20 February 2025
0.7738
0.8112
0.7705
0.8038
Wednesday 19 February 2025
0.7536
0.7760
0.7322
0.7738
Tuesday 18 February 2025
0.8090
0.8138
0.7352
0.7536
Monday 17 February 2025
0.7714
0.8288
0.7709
0.8090
Sunday 16 February 2025
0.7811
0.7890
0.7621
0.7714
Saturday 15 February 2025
0.8000
0.8139
0.7749
0.7811
Friday 14 February 2025
0.8107
0.8289
0.7901
0.8000
Thursday 13 February 2025
0.7999
0.8307
0.7698
0.8107
Wednesday 12 February 2025
0.7782
0.8077
0.7470
0.7999
Tuesday 11 February 2025
0.7121
0.8224
0.7106
0.7782
Monday 10 February 2025
0.6819
0.7243
0.6637
0.7121
Sunday 9 February 2025
0.7008
0.7159
0.6503
0.6819
Saturday 8 February 2025
0.7076
0.7171
0.6817
0.7008
Friday 7 February 2025
0.7053
0.7533
0.6906
0.7076
Thursday 6 February 2025
0.7324
0.7658
0.6987
0.7053
Wednesday 5 February 2025
0.7440
0.7763
0.7252
0.7324
Tuesday 4 February 2025
0.8129
0.8206
0.7156
0.7440
Monday 3 February 2025
0.8043
0.8266
0.5455
0.8129
Sunday 2 February 2025
0.8946
0.9112
0.7524
0.8043
Saturday 1 February 2025
0.9423
0.9570
0.8877
0.8946

January

Friday 31 January 2025
0.9596
0.9834
0.9348
0.9423
Thursday 30 January 2025
0.9399
0.9882
0.9367
0.9596
Wednesday 29 January 2025
0.9164
0.9764
0.9021
0.9399
Tuesday 28 January 2025
0.9343
0.9682
0.9028
0.9164
Monday 27 January 2025
0.9528
0.9583
0.8566
0.9343
Sunday 26 January 2025
0.9764
1.0000
0.9517
0.9528
Saturday 25 January 2025
0.9715
0.9915
0.9644
0.9764
Friday 24 January 2025
0.9865
1.0090
0.9638
0.9715
Thursday 23 January 2025
0.9821
1.0120
0.9510
0.9865
Wednesday 22 January 2025
1.0060
1.0200
0.9758
0.9821
Tuesday 21 January 2025
1.0080
1.0290
0.9505
1.0060
Monday 20 January 2025
0.9919
1.1000
0.9602
1.0080
Sunday 19 January 2025
1.1030
1.1510
0.9625
0.9919
Saturday 18 January 2025
1.1340
1.1470
1.0500
1.1030
Friday 17 January 2025
1.0890
1.1670
1.0860
1.1340
Thursday 16 January 2025
1.0760
1.1450
1.0270
1.0890
Wednesday 15 January 2025
0.9968
1.0890
0.9832
1.0760
Tuesday 14 January 2025
0.9441
1.0100
0.9381
0.9968
Monday 13 January 2025
0.9672
0.9931
0.8774
0.9441
Sunday 12 January 2025
0.9948
1.0360
0.9610
0.9672
Saturday 11 January 2025
0.9303
1.0160
0.9135
0.9948
Friday 10 January 2025
0.9045
0.9739
0.9042
0.9303
Thursday 9 January 2025
0.9468
0.9618
0.8803
0.9045
Wednesday 8 January 2025
0.9892
1.0240
0.9098
0.9468
Tuesday 7 January 2025
1.0940
1.1510
0.9878
0.9892
Monday 6 January 2025
1.0910
1.1160
1.0630
1.0940
Sunday 5 January 2025
1.0700
1.1120
1.0520
1.0910
Saturday 4 January 2025
1.0890
1.1140
1.0560
1.0700
Friday 3 January 2025
0.9604
1.1180
0.9563
1.0890
Thursday 2 January 2025
0.9204
0.9811
0.9202
0.9604
Wednesday 1 January 2025
0.8435
0.9332
0.8368
0.9204
Theme: GKNEWS