Cardano (ADA)
Add to Watchlist
Market Cap:
$ 11 808 507 336
ADA/USD
$ 0.37291469
ADA/BTC
0.000053 BTC
- 1 hour 0%
- 1 day +7.8%
- 1 week +0.54%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30.03.2023 | $ 0.36990000 | $ 0.36990000 | $ 0.36990000 | $ 0.36990000 | $ 0.00000000 |
| 26.03.2023 | $ 0.36990000 | $ 0.36990000 | $ 0.36990000 | $ 0.36990000 | $ 0.00000000 |
| 25.03.2023 | $ 0.36990000 | $ 0.36990000 | $ 0.36990000 | $ 0.36990000 | $ 0.00000000 |
| 24.03.2023 | $ 0.37160000 | $ 0.37250000 | $ 0.36760000 | $ 0.36990000 | $ 3 022 821.90 |
| 23.03.2023 | $ 0.35970000 | $ 0.38530000 | $ 0.35350000 | $ 0.37150000 | $ 90 320 960.10 |
| 22.03.2023 | $ 0.36950000 | $ 0.38680000 | $ 0.34890000 | $ 0.35960000 | $ 169 935 878.00 |
| 21.03.2023 | $ 0.33210000 | $ 0.38700000 | $ 0.32910000 | $ 0.36960000 | $ 141 419 064.90 |
| 20.03.2023 | $ 0.34480000 | $ 0.34610000 | $ 0.33050000 | $ 0.33210000 | $ 64 445 976.20 |
| 19.03.2023 | $ 0.33700000 | $ 0.35250000 | $ 0.33670000 | $ 0.34480000 | $ 45 874 941.80 |
| 18.03.2023 | $ 0.34940000 | $ 0.35720000 | $ 0.33500000 | $ 0.33710000 | $ 82 177 313.70 |
| 17.03.2023 | $ 0.32490000 | $ 0.35020000 | $ 0.32120000 | $ 0.34940000 | $ 86 633 399.50 |
| 16.03.2023 | $ 0.32400000 | $ 0.32900000 | $ 0.31710000 | $ 0.32490000 | $ 73 658 154.30 |
| 15.03.2023 | $ 0.34290000 | $ 0.34640000 | $ 0.31570000 | $ 0.32410000 | $ 130 596 981.10 |
| 14.03.2023 | $ 0.34340000 | $ 0.36770000 | $ 0.33630000 | $ 0.34290000 | $ 121 512 880.30 |
| 13.03.2023 | $ 0.32980000 | $ 0.35100000 | $ 0.32740000 | $ 0.34330000 | $ 128 479 802.60 |
| 12.03.2023 | $ 0.30510000 | $ 0.33110000 | $ 0.30130000 | $ 0.32980000 | $ 71 210 663.60 |
| 11.03.2023 | $ 0.31490000 | $ 0.32280000 | $ 0.30130000 | $ 0.30510000 | $ 88 730 899.00 |
| 10.03.2023 | $ 0.31020000 | $ 0.31820000 | $ 0.29760000 | $ 0.31490000 | $ 92 910 025.70 |
| 09.03.2023 | $ 0.31750000 | $ 0.32230000 | $ 0.30120000 | $ 0.31010000 | $ 101 049 688.00 |
| 08.03.2023 | $ 0.33050000 | $ 0.33280000 | $ 0.31330000 | $ 0.31750000 | $ 56 889 376.40 |
| 07.03.2023 | $ 0.33060000 | $ 0.33480000 | $ 0.32090000 | $ 0.33060000 | $ 51 936 744.90 |
| 06.03.2023 | $ 0.33700000 | $ 0.33870000 | $ 0.32910000 | $ 0.33050000 | $ 36 576 999.40 |
| 05.03.2023 | $ 0.33660000 | $ 0.34300000 | $ 0.33460000 | $ 0.33700000 | $ 28 080 073.10 |
| 04.03.2023 | $ 0.34310000 | $ 0.34480000 | $ 0.33030000 | $ 0.33660000 | $ 28 695 817.40 |
| 03.03.2023 | $ 0.35050000 | $ 0.35090000 | $ 0.32120000 | $ 0.34310000 | $ 83 819 562.90 |
| 02.03.2023 | $ 0.36010000 | $ 0.36150000 | $ 0.34450000 | $ 0.35040000 | $ 41 677 333.40 |
| 01.03.2023 | $ 0.35180000 | $ 0.36440000 | $ 0.34930000 | $ 0.36010000 | $ 34 006 471.20 |