ADA Monthly Summary - December 2025
Cardano (ADAUSDT) · View full coin page
In December 2025, Cardano (ADA) declined 19.48% on Binance USDT markets, moving from an open of $0.4142 to a close of $0.3335. The month's high printed at $0.4842 while the low sat at $0.3294. Traders exchanged about $1.49B in notional volume across 31 sessions (avg $48.00M/day), with realized daily volatility near 4.36%. The strongest session was Dec 2 (+12.42%), and the weakest was Dec 1 (-6.90%).
Opening Price
$0.4142
Closing Price
$0.3335
Highest Price
$0.4842
Lowest Price
$0.3294
Monthly Gain/Loss
-19.48%
Trading Volume
$1.49B
Avg Daily Volume
$48.00M
Volatility
4.36%
Market Cap
$1.68B
Best Trading Day
Dec 2
(+12.42%)
Worst Trading Day
Dec 1
(-6.90%)
Key market insights for December 2025:
Cardano traded across 31 sessions with
6,595,926 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ADA — December 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Cardano in December 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | -5.07% | $-0.0178 | $0.3513 | $0.3538 | $0.3294 | $0.3335 | $45.20M | 132,046,715.50 | 174,900 |
| Dec 30, 2025 | -0.48% | $-0.0017 | $0.3531 | $0.3568 | $0.3481 | $0.3514 | $33.77M | 95,781,881.00 | 123,781 |
| Dec 29, 2025 | -4.26% | $-0.0157 | $0.3689 | $0.3847 | $0.3506 | $0.3532 | $56.57M | 153,538,418.70 | 224,201 |
| Dec 28, 2025 | -0.30% | $-0.0011 | $0.3699 | $0.3771 | $0.3614 | $0.3688 | $33.22M | 89,973,452.10 | 131,136 |
| Dec 27, 2025 | +5.84% | +$0.0204 | $0.3496 | $0.3711 | $0.3488 | $0.3700 | $26.73M | 74,514,742.10 | 110,402 |
| Dec 26, 2025 | +1.81% | +$0.0062 | $0.3434 | $0.3584 | $0.3418 | $0.3496 | $41.52M | 118,134,191.40 | 161,056 |
| Dec 25, 2025 | -3.70% | $-0.0132 | $0.3566 | $0.3614 | $0.3393 | $0.3434 | $41.42M | 117,381,757.30 | 150,599 |
| Dec 24, 2025 | -1.74% | $-0.0063 | $0.3629 | $0.3652 | $0.3523 | $0.3566 | $28.81M | 80,682,772.10 | 122,320 |
| Dec 23, 2025 | -2.26% | $-0.0084 | $0.3712 | $0.3744 | $0.3552 | $0.3628 | $31.78M | 87,389,611.90 | 141,914 |
| Dec 22, 2025 | +1.34% | +$0.0049 | $0.3662 | $0.3822 | $0.3619 | $0.3711 | $42.80M | 115,017,172.40 | 198,079 |
| Dec 21, 2025 | -1.85% | $-0.0069 | $0.3731 | $0.3747 | $0.3576 | $0.3662 | $29.28M | 80,041,766.80 | 116,982 |
| Dec 20, 2025 | -0.98% | $-0.0037 | $0.3767 | $0.3806 | $0.3723 | $0.3730 | $16.95M | 45,059,247.60 | 68,748 |
| Dec 19, 2025 | +7.23% | +$0.0254 | $0.3513 | $0.3809 | $0.3466 | $0.3767 | $40.79M | 111,249,233.90 | 205,081 |
| Dec 18, 2025 | -4.33% | $-0.0159 | $0.3673 | $0.3794 | $0.3468 | $0.3514 | $55.91M | 154,461,800.50 | 272,262 |
| Dec 17, 2025 | -4.82% | $-0.0186 | $0.3859 | $0.4001 | $0.3639 | $0.3673 | $51.21M | 134,900,622.20 | 244,563 |
| Dec 16, 2025 | -0.59% | $-0.0023 | $0.3882 | $0.3916 | $0.3775 | $0.3859 | $36.24M | 94,171,731.20 | 180,399 |
| Dec 15, 2025 | -2.04% | $-0.0081 | $0.3963 | $0.4077 | $0.3773 | $0.3882 | $45.66M | 116,687,959.60 | 238,086 |
| Dec 14, 2025 | -3.48% | $-0.0143 | $0.4106 | $0.4116 | $0.3915 | $0.3963 | $37.54M | 93,578,123.80 | 146,367 |
| Dec 13, 2025 | +0.37% | +$0.0015 | $0.4090 | $0.4157 | $0.4061 | $0.4105 | $17.86M | 43,464,503.10 | 81,009 |
| Dec 12, 2025 | -3.85% | $-0.0164 | $0.4255 | $0.4293 | $0.4035 | $0.4091 | $60.46M | 145,597,966.30 | 290,519 |
| Dec 11, 2025 | -6.19% | $-0.0281 | $0.4536 | $0.4550 | $0.4093 | $0.4255 | $107.78M | 255,024,361.10 | 425,917 |
| Dec 10, 2025 | -3.43% | $-0.0161 | $0.4697 | $0.4761 | $0.4522 | $0.4536 | $87.55M | 188,573,523.40 | 389,847 |
| Dec 09, 2025 | +8.53% | +$0.0369 | $0.4328 | $0.4842 | $0.4239 | $0.4697 | $117.28M | 256,310,735.20 | 498,108 |
| Dec 08, 2025 | +3.69% | +$0.0154 | $0.4174 | $0.4414 | $0.4144 | $0.4328 | $45.59M | 105,431,201.30 | 242,660 |
| Dec 07, 2025 | +0.85% | +$0.0035 | $0.4138 | $0.4350 | $0.4057 | $0.4173 | $43.76M | 104,457,360.30 | 235,125 |
| Dec 06, 2025 | -0.43% | $-0.0018 | $0.4156 | $0.4213 | $0.4099 | $0.4138 | $19.69M | 47,479,004.20 | 114,024 |
| Dec 05, 2025 | -5.39% | $-0.0237 | $0.4394 | $0.4429 | $0.4091 | $0.4157 | $41.59M | 97,619,818.20 | 221,976 |
| Dec 04, 2025 | -2.36% | $-0.0106 | $0.4500 | $0.4558 | $0.4346 | $0.4394 | $46.26M | 103,549,487.30 | 218,623 |
| Dec 03, 2025 | +3.78% | +$0.0164 | $0.4335 | $0.4541 | $0.4265 | $0.4499 | $57.34M | 130,407,203.40 | 267,715 |
| Dec 02, 2025 | +12.42% | +$0.0479 | $0.3856 | $0.4390 | $0.3848 | $0.4335 | $66.54M | 160,318,643.20 | 282,664 |
| Dec 01, 2025 | -6.90% | $-0.0286 | $0.4142 | $0.4158 | $0.3707 | $0.3856 | $80.96M | 209,371,176.80 | 316,863 |
ADA — December 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for Cardano across December 2025.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-6.90%
$0.3856
2
+12.42%
$0.4335
3
+3.78%
$0.4499
4
-2.36%
$0.4394
5
-5.39%
$0.4157
6
-0.43%
$0.4138
7
+0.85%
$0.4173
8
+3.69%
$0.4328
9
+8.53%
$0.4697
10
-3.43%
$0.4536
11
-6.19%
$0.4255
12
-3.85%
$0.4091
13
+0.37%
$0.4105
14
-3.48%
$0.3963
15
-2.04%
$0.3882
16
-0.59%
$0.3859
17
-4.82%
$0.3673
18
-4.33%
$0.3514
19
+7.23%
$0.3767
20
-0.98%
$0.3730
21
-1.85%
$0.3662
22
+1.34%
$0.3711
23
-2.26%
$0.3628
24
-1.74%
$0.3566
25
-3.70%
$0.3434
26
+1.81%
$0.3496
27
+5.84%
$0.3700
28
-0.30%
$0.3688
29
-4.26%
$0.3532
30
-0.48%
$0.3514
31
-5.07%
$0.3335
ADA — December 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Cardano in December 2025.
Monthly Summaries for ADA
Explore other months of Cardano price history by year.
Explore summaries for December 2025
Compare how other coins performed in the same month.
Keep researching ADA
Switch to a shorter timeframe or size a position using the numbers above.