Cardano Cardano

$0.025381 (-4.30%)
0.00000333 BTC (-0.64%)

Market Cap

$658,052,385
86,337 BTC

Volume (24h)

$3,316,870
435.18 BTC

Circulating Supply

25,927,070,538 ADA

Total Supply

31,112,483,745 ADA

Max Supply

45,000,000,000 ADA

Historical data for Cardano

Currency in USD
 
Date Open High Low Close Volume Market Cap
Nov 16, 2017 0.026583 0.028170 0.025654 0.027580 4,888,130 689,223,000
Nov 15, 2017 0.026116 0.027773 0.025261 0.026445 6,858,800 677,107,000
Nov 14, 2017 0.025797 0.026788 0.025342 0.026230 3,033,290 668,839,000
Nov 13, 2017 0.024364 0.026300 0.023495 0.025808 4,419,440 631,690,000
Nov 12, 2017 0.027481 0.027952 0.022591 0.023977 7,280,250 712,489,000
Nov 11, 2017 0.026891 0.029659 0.025684 0.027437 5,532,220 697,209,000
Nov 10, 2017 0.032219 0.033348 0.026451 0.027119 6,766,780 835,352,000
Nov 09, 2017 0.025160 0.035060 0.025006 0.032053 18,716,200 652,327,000
Nov 08, 2017 0.021912 0.026393 0.021660 0.025186 6,367,000 568,104,000
Nov 07, 2017 0.021846 0.023347 0.021414 0.022195 2,539,540 566,399,000
Nov 06, 2017 0.020977 0.023609 0.020534 0.021881 4,591,160 543,879,000
Nov 05, 2017 0.022054 0.023006 0.020635 0.020635 2,396,230 571,799,000
Nov 04, 2017 0.022641 0.023849 0.021970 0.022022 2,626,920 587,012,000
Nov 03, 2017 0.021418 0.023213 0.019827 0.022628 2,836,080 555,312,000
Nov 02, 2017 0.023079 0.024977 0.018210 0.021306 6,165,050 598,375,000
Nov 01, 2017 0.029126 0.029219 0.022986 0.022986 9,382,780 755,165,000
Oct 31, 2017 0.028547 0.030714 0.028075 0.030437 7,304,450 740,140,000
Oct 30, 2017 0.028318 0.028874 0.027586 0.028583 3,781,270 734,193,000
Oct 29, 2017 0.025831 0.029837 0.025626 0.028607 4,746,180 669,716,000
Oct 28, 2017 0.026339 0.026853 0.025593 0.025866 1,739,460 682,882,000
Oct 27, 2017 0.027138 0.027463 0.025674 0.026382 2,511,440 703,611,000
Oct 26, 2017 0.027409 0.027560 0.026478 0.027132 2,437,710 710,649,000
Oct 25, 2017 0.027038 0.027846 0.026107 0.027527 2,561,430 701,019,000
Oct 24, 2017 0.025339 0.028956 0.023766 0.027193 7,589,560 656,966,000
Oct 23, 2017 0.027684 0.028051 0.024345 0.025454 3,517,050 717,768,000
Oct 22, 2017 0.028565 0.028744 0.027093 0.027729 2,930,210 740,608,000
Oct 21, 2017 0.030805 0.030805 0.027977 0.028436 5,344,520 798,697,000
Oct 20, 2017 0.026982 0.030855 0.026612 0.030630 8,716,410 699,574,000
Oct 19, 2017 0.026704 0.027112 0.025772 0.027032 2,897,720 692,370,000