Market Cap:

Cardano Cardano (ADA)

0.170938 USD (5.14%)
0.00002299 BTC (3.56%)
Market Cap
4,431,921,584 USD
596,071 BTC
Volume (24h)
107,302,000 USD
14,432 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
Jul 21, 2018 0.161994 0.168841 0.155729 0.163637 125,996,000 4,200,030,000
Jul 20, 2018 0.179893 0.182650 0.161644 0.162175 215,667,000 4,664,100,000
Jul 19, 2018 0.178986 0.189499 0.172312 0.180869 216,981,000 4,640,580,000
Jul 18, 2018 0.170299 0.192930 0.170299 0.179378 323,366,000 4,415,350,000
Jul 17, 2018 0.154915 0.174619 0.150379 0.170865 133,441,000 4,016,490,000
Jul 16, 2018 0.142277 0.156755 0.140978 0.156118 90,578,100 3,688,830,000
Jul 15, 2018 0.137029 0.145511 0.135277 0.142262 50,143,900 3,552,760,000
Jul 14, 2018 0.138365 0.139891 0.133851 0.137092 55,022,100 3,587,400,000
Jul 13, 2018 0.127299 0.141729 0.126027 0.137887 92,778,500 3,300,490,000
Jul 12, 2018 0.131560 0.131560 0.123154 0.127181 37,623,900 3,410,970,000
Jul 11, 2018 0.128801 0.133925 0.126466 0.131483 50,179,700 3,339,430,000
Jul 10, 2018 0.139729 0.140654 0.128792 0.128792 62,318,800 3,622,760,000
Jul 09, 2018 0.145345 0.146111 0.139948 0.139971 42,768,500 3,768,370,000
Jul 08, 2018 0.149953 0.151385 0.144762 0.145389 48,142,400 3,887,840,000
Jul 07, 2018 0.146257 0.150373 0.138904 0.150373 47,965,500 3,792,020,000
Jul 06, 2018 0.148749 0.148749 0.139473 0.146084 69,138,800 3,856,630,000
Jul 05, 2018 0.151597 0.154572 0.145104 0.148921 73,881,300 3,930,470,000
Jul 04, 2018 0.150200 0.159904 0.146883 0.150960 86,594,900 3,894,250,000
Jul 03, 2018 0.158522 0.166687 0.149461 0.150655 108,280,000 4,110,010,000
Jul 02, 2018 0.142591 0.161936 0.138639 0.158278 161,860,000 3,696,970,000
Jul 01, 2018 0.138264 0.145731 0.133866 0.142208 108,733,000 3,584,780,000
Jun 30, 2018 0.126036 0.138372 0.126036 0.137671 104,599,000 3,267,740,000
Jun 29, 2018 0.119397 0.127436 0.114674 0.125720 65,802,200 3,095,610,000
Jun 28, 2018 0.127393 0.128503 0.118498 0.119320 42,250,100 3,302,930,000
Jun 27, 2018 0.126551 0.128000 0.123925 0.127444 37,072,400 3,281,100,000
Jun 26, 2018 0.135623 0.136055 0.126099 0.126099 32,927,500 3,516,300,000
Jun 25, 2018 0.132321 0.138254 0.128556 0.135269 57,752,100 3,430,700,000
Jun 24, 2018 0.138355 0.138592 0.121962 0.132703 73,037,500 3,587,150,000
Jun 23, 2018 0.140334 0.143279 0.134852 0.137868 38,721,800 3,638,460,000
Jun 22, 2018 0.158460 0.159019 0.137429 0.139839 79,062,000 4,108,400,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)