Market Cap:

Cardano Cardano (ADA)

0.075771 USD (-1.43%)
0.00001185 BTC (-1.04%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
1,964,532,881 USD
307,163 BTC
Volume (24h)
19,817,410 USD
3,099 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 12, 2018 0.076818 0.077216 0.074949 0.076001 20,975,100 1,970,491,066
Nov 11, 2018 0.075164 0.077373 0.074438 0.076481 23,663,500 1,982,925,689
Nov 10, 2018 0.074167 0.075992 0.074056 0.075221 15,012,100 1,950,249,802
Nov 09, 2018 0.076324 0.077429 0.073912 0.074225 23,756,800 1,924,449,774
Nov 08, 2018 0.078391 0.079424 0.076263 0.076493 32,149,600 1,983,244,592
Nov 07, 2018 0.081020 0.081310 0.078017 0.078544 36,852,900 2,036,408,050
Nov 06, 2018 0.076337 0.080952 0.076337 0.080952 49,473,200 2,084,951,304
Nov 05, 2018 0.075961 0.078880 0.074745 0.076148 34,358,100 1,974,302,345
Nov 04, 2018 0.071492 0.077307 0.071291 0.076229 52,924,200 1,976,402,438
Nov 03, 2018 0.072561 0.072621 0.070822 0.071479 14,948,900 1,853,235,890
Nov 02, 2018 0.070814 0.073040 0.070788 0.072584 18,823,400 1,881,885,303
Nov 01, 2018 0.069698 0.071463 0.069119 0.070867 11,256,600 1,837,384,079
Oct 31, 2018 0.069723 0.069829 0.067883 0.069705 16,366,000 1,807,238,674
Oct 30, 2018 0.069632 0.070024 0.069226 0.069647 11,418,800 1,805,750,460
Oct 29, 2018 0.073042 0.073215 0.068899 0.069627 21,315,700 1,805,221,548
Oct 28, 2018 0.073030 0.073296 0.072361 0.073166 11,226,100 1,896,990,414
Oct 27, 2018 0.073687 0.073791 0.072868 0.072886 10,316,000 1,889,715,278
Oct 26, 2018 0.073748 0.073960 0.072679 0.073713 13,464,800 1,911,154,372
Oct 25, 2018 0.074289 0.074345 0.073163 0.073859 12,567,300 1,914,952,688
Oct 24, 2018 0.074612 0.075652 0.074150 0.074321 14,151,400 1,926,918,031
Oct 23, 2018 0.075864 0.076139 0.073071 0.074743 20,710,600 1,937,869,626
Oct 22, 2018 0.075754 0.076510 0.075145 0.075776 16,871,700 1,964,652,290
Oct 21, 2018 0.076305 0.077536 0.075602 0.075873 17,620,200 1,967,169,808
Oct 20, 2018 0.075788 0.077146 0.075202 0.076342 20,363,900 1,979,319,234
Oct 19, 2018 0.075022 0.076463 0.074427 0.075836 18,153,800 1,966,215,692
Oct 18, 2018 0.077536 0.077955 0.074260 0.075131 28,634,400 1,947,931,922
Oct 17, 2018 0.075860 0.078271 0.075102 0.077408 36,907,800 2,006,973,047
Oct 16, 2018 0.074788 0.076625 0.074392 0.075814 26,555,800 1,965,629,740
Oct 15, 2018 0.070436 0.078624 0.069773 0.074789 71,953,000 1,939,054,493
Oct 14, 2018 0.073063 0.073775 0.070715 0.071293 26,250,600 1,848,416,047
* Earliest data in range (UTC time)
** Latest data in range (UTC time)