Market Cap:
Cardano Cardano (ADA)
0.046158 USD (0.54%)
0.00001166 BTC (-0.08%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
1,196,730,190 USD
302,401 BTC
Volume (24h)
42,538,539 USD
10,749 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
Feb 19, 2019 0.045682 0.048026 0.045656 0.046158 42,563,543 1,196,753,168
Feb 18, 2019 0.041468 0.046690 0.041380 0.045605 36,845,046 1,182,410,903
Feb 17, 2019 0.041027 0.041844 0.040612 0.041452 15,275,650 1,074,721,071
Feb 16, 2019 0.040619 0.041254 0.040569 0.041026 11,097,836 1,063,679,166
Feb 15, 2019 0.040536 0.041366 0.040253 0.040600 13,336,096 1,052,637,738
Feb 14, 2019 0.041136 0.041355 0.040222 0.040540 11,428,290 1,051,089,780
Feb 13, 2019 0.041755 0.042310 0.041048 0.041118 12,736,280 1,066,068,502
Feb 12, 2019 0.041680 0.041991 0.040635 0.041751 14,893,311 1,082,479,800
Feb 11, 2019 0.042772 0.042772 0.041485 0.041733 17,847,243 1,082,007,683
Feb 10, 2019 0.041050 0.042994 0.040007 0.042830 22,634,047 1,110,446,760
Feb 09, 2019 0.040775 0.041990 0.040456 0.041058 18,529,365 1,064,517,700
Feb 08, 2019 0.036399 0.041207 0.036228 0.040751 32,705,206 1,056,553,129
Feb 07, 2019 0.036651 0.037182 0.036332 0.036396 12,424,740 943,648,357
Feb 06, 2019 0.037993 0.037993 0.036060 0.036663 17,351,384 950,565,914
Feb 05, 2019 0.037824 0.038347 0.037444 0.037896 13,348,305 982,536,658
Feb 04, 2019 0.038130 0.038595 0.037796 0.037857 12,233,074 981,529,402
Feb 03, 2019 0.039259 0.039411 0.037812 0.038029 12,940,762 985,988,168
Feb 02, 2019 0.038598 0.039317 0.038222 0.039317 12,312,317 1,019,386,721
Feb 01, 2019 0.038441 0.039136 0.037117 0.038678 18,778,624 1,002,816,588
Jan 31, 2019 0.039699 0.040287 0.037953 0.038374 22,222,102 994,926,538
Jan 30, 2019 0.038177 0.040075 0.037798 0.039656 26,151,501 1,028,152,445
Jan 29, 2019 0.038713 0.039420 0.037044 0.038251 19,526,240 991,726,129
Jan 28, 2019 0.041137 0.041318 0.037283 0.038772 30,041,137 1,005,243,462
Jan 27, 2019 0.042666 0.042680 0.040897 0.041168 20,835,107 1,067,363,755
Jan 26, 2019 0.042687 0.043539 0.042533 0.042649 13,550,564 1,105,756,797
Jan 25, 2019 0.043097 0.043248 0.042454 0.042691 12,663,796 1,106,850,088
Jan 24, 2019 0.042937 0.043487 0.042537 0.043027 12,440,167 1,115,551,802
Jan 23, 2019 0.043548 0.044112 0.042695 0.042900 15,241,102 1,112,274,745
Jan 22, 2019 0.042889 0.044080 0.041876 0.043578 22,963,399 1,129,838,202
Jan 21, 2019 0.043541 0.043671 0.042534 0.042937 16,583,935 1,113,231,795
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Cardano

Cardano (ADA) is a decentralized platform that will allow complex programmable transfers of value in a secure and scalable fashion. It is one of the first blockchains to be built in the Haskell programming language. Cardano is developing a smart contract platform which seeks to deliver more advanced features than any protocol previously developed. It is the first blockchain platform to evolve out of a scientific philosophy and a research-first driven approach. The development team consists of a large global collective of expert engineers and researchers. The protocol features a layered blockchain software stack that is flexible, scalable, and is being developed with the most rigorous academic and commercial software standards in the industry. Cardano will use a democratic governance system that allows the project to evolve over time, and fund itself sustainably through a visionary treasury system.

Cardano Price 0.046158 USD
Market Rank #11
Market Cap 1,196,730,190 USD
24h Volume 42,538,539 USD
Circulating Supply 25,927,070,538 ADA
Total Supply 31,112,483,745 ADA
Max Supply 45,000,000,000 ADA
Yesterday's Open / Close $0.045682 USD / $0.046158 USD
Yesterday's High / Low $0.048026 USD / $0.045656 USD
Yesterday's Change +0.000477 USD (+1.04%)
Yesterday's Volume $42,563,543 USD