Cardano Cardano (ADA)

Add to Watchlist
Market Cap: $ 1 364 443 587
Coin
Mineable
ADA/USD $ 0.05260303
ADA/BTC 0.000007 BTC
  • 1 hour +0.13%
  • 1 day -0.89%
  • 1 week +15.15%
Date Open High Low Close Volume
19.09.2019 $ 0.05307000 $ 0.05456000 $ 0.04941000 $ 0.05242000 $ 160 303 427.40
18.09.2019 $ 0.05172000 $ 0.05557000 $ 0.05012000 $ 0.05308000 $ 147 713 467.90
17.09.2019 $ 0.04704000 $ 0.05072000 $ 0.04691000 $ 0.04887000 $ 94 136 329.50
16.09.2019 $ 0.04665000 $ 0.04749000 $ 0.04562000 $ 0.04702000 $ 35 991 362.90
15.09.2019 $ 0.04643000 $ 0.04711000 $ 0.04610000 $ 0.04664000 $ 22 422 932.70
14.09.2019 $ 0.04570000 $ 0.04710000 $ 0.04468000 $ 0.04640000 $ 42 193 670.90
13.09.2019 $ 0.04541000 $ 0.04594000 $ 0.04485000 $ 0.04574000 $ 20 039 377.00
12.09.2019 $ 0.04493000 $ 0.04629000 $ 0.04423000 $ 0.04541000 $ 37 854 389.70
11.09.2019 $ 0.04641000 $ 0.04713000 $ 0.04438000 $ 0.04487000 $ 49 293 487.50
10.09.2019 $ 0.04676000 $ 0.04814000 $ 0.04562000 $ 0.04646000 $ 55 413 880.30
09.09.2019 $ 0.04657000 $ 0.04727000 $ 0.04531000 $ 0.04680000 $ 44 223 956.70
08.09.2019 $ 0.04599000 $ 0.04750000 $ 0.04590000 $ 0.04659000 $ 42 304 424.50
07.09.2019 $ 0.04422000 $ 0.04659000 $ 0.04364000 $ 0.04597000 $ 41 385 406.40
06.09.2019 $ 0.04439000 $ 0.04470000 $ 0.04340000 $ 0.04423000 $ 55 076 003.90
05.09.2019 $ 0.04543000 $ 0.04543000 $ 0.04371000 $ 0.04440000 $ 33 082 092.00
04.09.2019 $ 0.04667000 $ 0.04668000 $ 0.04501000 $ 0.04543000 $ 21 463 342.70
03.09.2019 $ 0.04527000 $ 0.04744000 $ 0.04446000 $ 0.04667000 $ 63 459 318.80
02.09.2019 $ 0.04422000 $ 0.04626000 $ 0.04323000 $ 0.04531000 $ 37 505 095.20
01.09.2019 $ 0.04472000 $ 0.04519000 $ 0.04350000 $ 0.04425000 $ 18 073 637.10
31.08.2019 $ 0.04472000 $ 0.04546000 $ 0.04367000 $ 0.04473000 $ 19 858 749.90
30.08.2019 $ 0.04450000 $ 0.04578000 $ 0.04397000 $ 0.04474000 $ 25 056 368.60
29.08.2019 $ 0.04587000 $ 0.04587000 $ 0.04312000 $ 0.04450000 $ 49 235 743.90
28.08.2019 $ 0.04931000 $ 0.04955000 $ 0.04508000 $ 0.04587000 $ 44 940 691.60
27.08.2019 $ 0.04964000 $ 0.04999000 $ 0.04811000 $ 0.04988000 $ 23 426 694.60
26.08.2019 $ 0.04949000 $ 0.05082000 $ 0.04872000 $ 0.04964000 $ 50 624 177.40
25.08.2019 $ 0.05017000 $ 0.05265000 $ 0.04840000 $ 0.04949000 $ 72 551 367.60
24.08.2019 $ 0.04966000 $ 0.05150000 $ 0.04809000 $ 0.05016000 $ 44 969 378.90
23.08.2019 $ 0.04920000 $ 0.05030000 $ 0.04860000 $ 0.04964000 $ 42 957 885.50
22.08.2019 $ 0.04726000 $ 0.05120000 $ 0.04701000 $ 0.04918000 $ 40 639 268.20
21.08.2019 $ 0.04919000 $ 0.04919000 $ 0.04595000 $ 0.04730000 $ 32 518 854.20