Market Cap:

Cardano Cardano (ADA)

0.073164 USD (6.26%)
0.00001140 BTC (5.00%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,896,937,636 USD
295,654 BTC
Volume (24h)
99,547,707 USD
15,515 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
Sep 18, 2018 0.063568 0.070220 0.062599 0.069430 67,159,000 1,648,140,223
Sep 17, 2018 0.069854 0.070270 0.063415 0.063899 48,609,600 1,811,115,541
Sep 16, 2018 0.069153 0.069981 0.066620 0.069962 32,643,600 1,792,935,376
Sep 15, 2018 0.067928 0.070365 0.067798 0.069322 34,842,300 1,761,167,899
Sep 14, 2018 0.070094 0.070719 0.066107 0.068248 62,256,800 1,817,336,636
Sep 13, 2018 0.067053 0.070931 0.065717 0.069829 86,011,700 1,738,490,504
Sep 12, 2018 0.070794 0.070794 0.061708 0.066745 91,272,400 1,835,484,734
Sep 11, 2018 0.074180 0.074750 0.067144 0.070513 47,614,500 1,923,264,092
Sep 10, 2018 0.077277 0.078133 0.072209 0.073508 44,682,000 2,003,572,341
Sep 09, 2018 0.078443 0.081148 0.075025 0.076643 47,870,100 2,033,793,671
Sep 08, 2018 0.084120 0.085130 0.077505 0.078235 35,208,700 2,180,994,778
Sep 07, 2018 0.088521 0.089645 0.083456 0.083983 41,868,100 2,295,089,535
Sep 06, 2018 0.087525 0.089429 0.083130 0.088666 73,239,200 2,269,270,974
Sep 05, 2018 0.105267 0.106217 0.087569 0.087569 98,708,900 2,729,273,323
Sep 04, 2018 0.103484 0.106509 0.103385 0.105265 54,317,400 2,683,029,750
Sep 03, 2018 0.104650 0.105193 0.102529 0.103607 53,687,200 2,713,256,682
Sep 02, 2018 0.106903 0.107182 0.102511 0.104432 58,391,900 2,771,694,028
Sep 01, 2018 0.101877 0.108901 0.101877 0.106827 70,208,900 2,641,369,948
Aug 31, 2018 0.100902 0.102756 0.099255 0.102196 42,250,400 2,616,087,826
Aug 30, 2018 0.105205 0.107144 0.097286 0.100560 64,807,500 2,727,654,158
Aug 29, 2018 0.105611 0.108924 0.102186 0.105469 83,582,300 2,738,192,062
Aug 28, 2018 0.100565 0.106655 0.100032 0.105480 79,059,500 2,607,355,691
Aug 27, 2018 0.093178 0.100795 0.092522 0.100264 55,515,600 2,415,839,251
Aug 26, 2018 0.094262 0.094625 0.091405 0.093338 26,907,400 2,443,937,624
Aug 25, 2018 0.094305 0.095007 0.092350 0.094282 30,674,700 2,445,049,907
Aug 24, 2018 0.092846 0.094363 0.090948 0.094077 35,302,400 2,407,218,576
Aug 23, 2018 0.090205 0.093339 0.089165 0.092453 37,397,400 2,338,739,585
Aug 22, 2018 0.095016 0.100128 0.088088 0.090149 64,566,000 2,463,473,467
Aug 21, 2018 0.093161 0.096051 0.091919 0.095003 49,545,100 2,415,403,069
* Earliest data in range (UTC time)
** Latest data in range (UTC time)