Cardano Cardano

0.643631 USD (1.78%)
0.00005737 BTC (1.33%)

Market Cap

16,687,466,337 USD
1,487,465 BTC

Volume (24h)

1,311,310,000 USD
116,885 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
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 17, 2018 0.624123 0.678517 0.440620 0.629102 1,713,770,000 16,181,700,000
Jan 16, 2018 0.780621 0.780621 0.479944 0.626493 1,632,650,000 20,239,200,000
Jan 15, 2018 0.795761 0.884506 0.777413 0.778587 972,993,000 20,631,800,000
Jan 14, 2018 0.881961 0.881961 0.749514 0.802262 160,712,000 22,866,700,000
Jan 13, 2018 0.917410 0.969325 0.836486 0.884124 313,215,000 23,785,800,000
Jan 12, 2018 0.695769 0.932269 0.659967 0.897508 365,795,000 18,039,200,000
Jan 11, 2018 0.791522 0.791522 0.572500 0.688412 229,001,000 20,521,800,000
Jan 10, 2018 0.815872 0.816252 0.676835 0.793121 236,472,000 21,153,200,000
Jan 09, 2018 0.898185 0.919436 0.796177 0.814743 209,492,000 23,287,300,000
Jan 08, 2018 0.999329 0.999329 0.764328 0.899002 264,461,000 25,909,700,000
Jan 07, 2018 1.02 1.04 0.991391 1.01 226,067,000 26,553,200,000
Jan 06, 2018 0.997000 1.05 0.929183 1.03 297,615,000 25,849,300,000
Jan 05, 2018 1.17 1.25 0.903503 0.999559 508,100,000 30,364,400,000
Jan 04, 2018 1.09 1.33 1.04 1.11 593,430,000 28,364,900,000
Jan 03, 2018 0.779681 1.09 0.778578 1.08 657,398,000 20,214,800,000
Jan 02, 2018 0.724676 0.794646 0.697856 0.782587 289,712,000 18,788,700,000
Jan 01, 2018 0.718847 0.730051 0.671941 0.728657 150,186,000 18,637,600,000
Dec 31, 2017 0.642581 0.754446 0.642297 0.719695 305,947,000 16,660,300,000
Dec 30, 2017 0.528316 0.777385 0.471556 0.639243 645,156,000 13,697,700,000
Dec 29, 2017 0.410457 0.556879 0.403945 0.529299 266,403,000 10,642,000,000
Dec 28, 2017 0.412020 0.418934 0.367887 0.407701 82,263,800 10,682,500,000
Dec 27, 2017 0.427107 0.430827 0.401098 0.414176 82,067,500 11,073,600,000
Dec 26, 2017 0.413573 0.430086 0.405608 0.428465 94,896,000 10,722,700,000
Dec 25, 2017 0.392330 0.439700 0.362807 0.416363 122,194,000 10,172,000,000
Dec 24, 2017 0.416661 0.416661 0.347039 0.390029 67,372,300 10,802,800,000
Dec 23, 2017 0.414420 0.450368 0.392567 0.414027 88,865,000 10,744,700,000
Dec 22, 2017 0.478974 0.478974 0.293641 0.407150 150,973,000 12,418,400,000
Dec 21, 2017 0.490049 0.523619 0.456527 0.477851 162,926,000 12,705,500,000
Dec 20, 2017 0.533705 0.533705 0.441621 0.486151 182,924,000 13,837,400,000
Dec 19, 2017 0.520268 0.589589 0.501083 0.531273 279,631,000 13,489,000,000