Market Cap:

Cardano Cardano (ADA)

0.043083 USD (-2.48%)
0.00001186 BTC (-0.48%)

Buy

Crypto-Backed Loan

Market Cap
1,117,011,988 USD
307,566 BTC
Volume (24h)
24,436,942 USD
6,729 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
Jan 15, 2019 0.044157 0.044385 0.042045 0.042810 24,504,027 1,109,941,703
Jan 14, 2019 0.040249 0.044484 0.040204 0.044059 30,269,131 1,142,310,312
Jan 13, 2019 0.043812 0.043812 0.039807 0.040241 21,758,341 1,043,328,640
Jan 12, 2019 0.044154 0.044630 0.043099 0.043704 18,224,445 1,133,124,203
Jan 11, 2019 0.044322 0.045157 0.042749 0.044147 35,963,011 1,144,607,284
Jan 10, 2019 0.052049 0.054636 0.042756 0.044529 91,162,431 1,154,512,658
Jan 09, 2019 0.048567 0.052740 0.048533 0.052169 55,364,234 1,352,599,204
Jan 08, 2019 0.048140 0.050021 0.046749 0.048525 34,626,383 1,258,115,426
Jan 07, 2019 0.049266 0.050744 0.047579 0.047996 45,688,431 1,244,393,599
Jan 06, 2019 0.044709 0.049637 0.044709 0.049261 51,366,407 1,277,183,981
Jan 05, 2019 0.043659 0.045570 0.043350 0.044701 25,100,965 1,158,975,656
Jan 04, 2019 0.042629 0.044092 0.042477 0.043812 16,024,029 1,135,911,589
Jan 03, 2019 0.045106 0.045259 0.042535 0.042682 21,126,963 1,106,608,705
Jan 02, 2019 0.042568 0.045563 0.041982 0.045258 24,151,526 1,173,420,170
Jan 01, 2019 0.040984 0.042547 0.040308 0.042547 14,962,902 1,103,113,660
Dec 31, 2018 0.043232 0.043364 0.040493 0.041063 19,280,457 1,064,641,798
Dec 30, 2018 0.041597 0.043665 0.040842 0.043280 27,767,174 1,122,116,468
Dec 29, 2018 0.041873 0.043940 0.041210 0.041508 30,992,034 1,076,193,322
Dec 28, 2018 0.037017 0.042634 0.036501 0.041862 26,948,333 1,085,348,670
Dec 27, 2018 0.041225 0.041690 0.036548 0.036944 22,969,395 957,851,765
Dec 26, 2018 0.041603 0.043035 0.039076 0.041198 27,218,409 1,068,154,537
Dec 25, 2018 0.045675 0.045675 0.039243 0.041511 38,493,644 1,076,264,960
Dec 24, 2018 0.044286 0.049282 0.044286 0.045716 57,936,798 1,185,292,600
Dec 23, 2018 0.042203 0.044855 0.041819 0.044230 40,656,190 1,146,761,807
Dec 22, 2018 0.040658 0.042156 0.038613 0.042009 31,227,246 1,089,171,594
Dec 21, 2018 0.039079 0.045510 0.038632 0.040796 93,581,789 1,057,728,023
Dec 20, 2018 0.034212 0.039886 0.034026 0.039401 43,040,801 1,021,545,369
Dec 19, 2018 0.034863 0.038265 0.034491 0.034545 43,168,563 895,652,795
Dec 18, 2018 0.032820 0.034912 0.032167 0.034735 78,783,798 900,577,014
Dec 17, 2018 0.029175 0.033850 0.029099 0.032824 37,555,983 851,032,497
* Earliest data in range (UTC time)
** Latest data in range (UTC time)