Cardano Cardano (ADA)

Add to Watchlist
Market Cap: $ 9 782 470 827
Coin
Mineable
ADA/USD $ 0.35376282
ADA/BTC 0.000050 BTC
  • 1 hour +0.39%
  • 1 day +1.3%
  • 1 week -3.59%
Date Open High Low Close Volume
24.01.2021 $ 0.34575000 $ 0.36926000 $ 0.34064000 $ 0.35285000 $ 172 279 805.90
23.01.2021 $ 0.34842000 $ 0.35763000 $ 0.33541000 $ 0.34583000 $ 213 449 203.00
22.01.2021 $ 0.30786000 $ 0.35980000 $ 0.28000000 $ 0.34867000 $ 446 438 268.40
21.01.2021 $ 0.37548000 $ 0.37945000 $ 0.30000000 $ 0.30785000 $ 414 161 357.00
20.01.2021 $ 0.36720000 $ 0.37690000 $ 0.33033000 $ 0.37532000 $ 333 774 526.30
19.01.2021 $ 0.37132000 $ 0.39001000 $ 0.36200000 $ 0.36720000 $ 308 977 850.40
18.01.2021 $ 0.38077000 $ 0.39724000 $ 0.36413000 $ 0.37123000 $ 319 498 523.00
17.01.2021 $ 0.35057000 $ 0.39740000 $ 0.34076000 $ 0.38081000 $ 703 284 563.37
16.01.2021 $ 0.30189000 $ 0.36696000 $ 0.30186000 $ 0.35071000 $ 604 860 698.70
15.01.2021 $ 0.31203000 $ 0.33225000 $ 0.27739000 $ 0.30188000 $ 418 406 842.60
14.01.2021 $ 0.31246000 $ 0.32455000 $ 0.29646000 $ 0.31201000 $ 329 360 242.80
13.01.2021 $ 0.28875000 $ 0.31587000 $ 0.27000000 $ 0.31230000 $ 355 269 204.90
12.01.2021 $ 0.27563000 $ 0.31442000 $ 0.26280000 $ 0.28888000 $ 533 297 212.00
11.01.2021 $ 0.30154000 $ 0.30397000 $ 0.22880000 $ 0.27570000 $ 774 824 455.10
10.01.2021 $ 0.33062000 $ 0.34120000 $ 0.27948000 $ 0.30153000 $ 459 051 350.00
09.01.2021 $ 0.30392000 $ 0.33851000 $ 0.29583000 $ 0.33062000 $ 397 359 682.80
08.01.2021 $ 0.29917000 $ 0.32165000 $ 0.26175000 $ 0.30389000 $ 644 629 506.50
07.01.2021 $ 0.33311000 $ 0.35530000 $ 0.27850000 $ 0.29928000 $ 709 359 612.20
06.01.2021 $ 0.25889000 $ 0.34772000 $ 0.25347000 $ 0.33309000 $ 1 009 163 304.98
05.01.2021 $ 0.22518000 $ 0.26429000 $ 0.20696000 $ 0.25873000 $ 731 742 975.60
04.01.2021 $ 0.20625000 $ 0.23992000 $ 0.19203000 $ 0.22528000 $ 721 847 458.42
03.01.2021 $ 0.17740000 $ 0.20960000 $ 0.17255000 $ 0.20615000 $ 589 991 691.30
02.01.2021 $ 0.17505000 $ 0.18457000 $ 0.16793000 $ 0.17742000 $ 332 831 121.20
01.01.2021 $ 0.18134000 $ 0.18473000 $ 0.17000000 $ 0.17509000 $ 240 491 299.80
31.12.2020 $ 0.18389000 $ 0.18640000 $ 0.17443000 $ 0.18134000 $ 227 687 375.00
30.12.2020 $ 0.19069000 $ 0.19389000 $ 0.17511000 $ 0.18389000 $ 343 321 081.60
29.12.2020 $ 0.17630000 $ 0.19725000 $ 0.17304000 $ 0.19067000 $ 734 214 387.70
28.12.2020 $ 0.15467000 $ 0.18057000 $ 0.15280000 $ 0.17627000 $ 427 498 468.50
27.12.2020 $ 0.15839000 $ 0.16642000 $ 0.14936000 $ 0.15467000 $ 407 936 305.00
26.12.2020 $ 0.15763000 $ 0.16242000 $ 0.14880000 $ 0.15839000 $ 286 636 410.30