Cardano Cardano (ADA)

Add to Watchlist
Market Cap: $ 11 073 254 203
Coin
Mineable
ADA/USD $ 0.32221634
ADA/BTC 0.000045 BTC
  • 1 hour +0.32%
  • 1 day +1.01%
  • 1 week +2.54%
Date Open High Low Close Volume
04.12.2022 $ 0.31960000 $ 0.32410000 $ 0.31950000 $ 0.32220000 $ 3 928 769.20
03.12.2022 $ 0.31920000 $ 0.32650000 $ 0.31620000 $ 0.31960000 $ 42 563 821.60
02.12.2022 $ 0.31440000 $ 0.32000000 $ 0.31060000 $ 0.31910000 $ 31 065 844.90
01.12.2022 $ 0.31860000 $ 0.32000000 $ 0.31250000 $ 0.31450000 $ 34 935 796.80
30.11.2022 $ 0.30930000 $ 0.32090000 $ 0.30840000 $ 0.31870000 $ 50 287 056.80
29.11.2022 $ 0.30660000 $ 0.31280000 $ 0.30420000 $ 0.30920000 $ 28 432 715.00
28.11.2022 $ 0.31260000 $ 0.31390000 $ 0.30000000 $ 0.30660000 $ 61 326 344.90
27.11.2022 $ 0.31380000 $ 0.31960000 $ 0.31140000 $ 0.31260000 $ 25 369 743.80
26.11.2022 $ 0.31470000 $ 0.32280000 $ 0.31090000 $ 0.31380000 $ 32 734 359.80
25.11.2022 $ 0.31620000 $ 0.31730000 $ 0.30730000 $ 0.31460000 $ 38 630 122.70
24.11.2022 $ 0.31850000 $ 0.32130000 $ 0.31160000 $ 0.31630000 $ 39 625 153.80
23.11.2022 $ 0.31260000 $ 0.32040000 $ 0.30930000 $ 0.31850000 $ 63 507 693.80
22.11.2022 $ 0.30460000 $ 0.31690000 $ 0.29820000 $ 0.31260000 $ 58 283 188.90
21.11.2022 $ 0.31200000 $ 0.31330000 $ 0.29530000 $ 0.30460000 $ 81 616 568.29
20.11.2022 $ 0.32800000 $ 0.33120000 $ 0.31000000 $ 0.31200000 $ 47 614 964.80
19.11.2022 $ 0.32600000 $ 0.33220000 $ 0.32130000 $ 0.32800000 $ 25 624 905.20
18.11.2022 $ 0.32510000 $ 0.33250000 $ 0.32060000 $ 0.32600000 $ 37 708 006.80
17.11.2022 $ 0.33200000 $ 0.33450000 $ 0.31860000 $ 0.32500000 $ 37 290 264.00
16.11.2022 $ 0.33730000 $ 0.34430000 $ 0.32370000 $ 0.33200000 $ 53 085 515.60
15.11.2022 $ 0.33220000 $ 0.34490000 $ 0.32920000 $ 0.33730000 $ 50 286 661.90
14.11.2022 $ 0.32990000 $ 0.34190000 $ 0.31420000 $ 0.33230000 $ 91 269 725.00
13.11.2022 $ 0.33970000 $ 0.34530000 $ 0.32510000 $ 0.32980000 $ 69 977 521.50
12.11.2022 $ 0.35570000 $ 0.35690000 $ 0.33620000 $ 0.33970000 $ 58 671 109.50
11.11.2022 $ 0.36880000 $ 0.37410000 $ 0.34200000 $ 0.35560000 $ 98 325 549.10
10.11.2022 $ 0.31740000 $ 0.37930000 $ 0.31190000 $ 0.36870000 $ 179 395 188.90
09.11.2022 $ 0.37210000 $ 0.37660000 $ 0.31000000 $ 0.31750000 $ 205 456 639.60
08.11.2022 $ 0.40400000 $ 0.41560000 $ 0.34630000 $ 0.37220000 $ 193 311 668.00
07.11.2022 $ 0.40210000 $ 0.41610000 $ 0.39750000 $ 0.40410000 $ 65 782 347.10
06.11.2022 $ 0.42630000 $ 0.43100000 $ 0.40140000 $ 0.40210000 $ 58 108 461.10
05.11.2022 $ 0.42160000 $ 0.43780000 $ 0.42000000 $ 0.42640000 $ 79 570 340.20