Cardano Cardano

0.202627 USD (1.58%)
0.00002691 BTC (0.28%)

Market Cap

5,253,524,522 USD
697,635 BTC

Volume (24h)

57,369,400 USD
7,618 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
May 25, 2018 0.209060 0.210636 0.197320 0.200655 83,368,000 5,420,310,000
May 24, 2018 0.203324 0.213302 0.193109 0.208989 127,678,000 5,271,600,000
May 23, 2018 0.224393 0.226150 0.198798 0.202873 124,268,000 5,817,850,000
May 22, 2018 0.249397 0.250076 0.223408 0.224408 78,363,300 6,466,140,000
May 21, 2018 0.256130 0.261169 0.247134 0.248840 85,090,300 6,640,710,000
May 20, 2018 0.243143 0.260785 0.240974 0.256136 101,310,000 6,303,990,000
May 19, 2018 0.246199 0.248354 0.238934 0.243271 57,778,000 6,383,220,000
May 18, 2018 0.242816 0.246809 0.234781 0.245544 79,212,200 6,295,510,000
May 17, 2018 0.257352 0.263111 0.242194 0.243664 83,683,800 6,672,380,000
May 16, 2018 0.259082 0.260186 0.243720 0.256375 108,749,000 6,717,230,000
May 15, 2018 0.274269 0.278760 0.257697 0.260155 97,408,800 7,110,990,000
May 14, 2018 0.285852 0.286088 0.261086 0.273434 161,643,000 7,411,300,000
May 13, 2018 0.271640 0.290151 0.264361 0.285890 179,522,000 7,042,820,000
May 12, 2018 0.262649 0.283410 0.241278 0.270932 255,481,000 6,809,730,000
May 11, 2018 0.296797 0.299462 0.248137 0.260127 348,752,000 7,695,080,000
May 10, 2018 0.323879 0.327908 0.296317 0.297089 122,958,000 8,397,220,000
May 09, 2018 0.328426 0.328426 0.304458 0.323593 178,122,000 8,515,120,000
May 08, 2018 0.335595 0.348219 0.323071 0.328352 142,455,000 8,700,990,000
May 07, 2018 0.349948 0.349948 0.323506 0.335176 171,385,000 9,073,140,000
May 06, 2018 0.365933 0.365933 0.341467 0.350021 148,186,000 9,487,570,000
May 05, 2018 0.361318 0.373605 0.360962 0.366338 139,447,000 9,367,930,000
May 04, 2018 0.370777 0.370777 0.350842 0.360182 171,266,000 9,613,160,000
May 03, 2018 0.371926 0.389749 0.368789 0.369709 300,814,000 9,642,940,000
May 02, 2018 0.357602 0.376704 0.349324 0.372420 272,855,000 9,271,580,000
May 01, 2018 0.342953 0.363261 0.323701 0.358693 365,522,000 8,891,770,000
Apr 30, 2018 0.364297 0.364297 0.336625 0.343318 298,712,000 9,445,160,000
Apr 29, 2018 0.360670 0.387901 0.347508 0.365057 671,887,000 9,351,120,000
Apr 28, 2018 0.287130 0.364954 0.287130 0.357874 636,742,000 7,444,430,000
Apr 27, 2018 0.294589 0.307469 0.287786 0.288489 197,183,000 7,637,830,000
Apr 26, 2018 0.270795 0.294972 0.259865 0.294295 220,715,000 7,020,930,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)