Cardano (ADA)
Add to Watchlist
Market Cap:
$ 1 125 973 286
ADA/USD
$ 0.04325281
ADA/BTC
0.000006 BTC
- 1 hour +0.47%
- 1 day -1.24%
- 1 week -4.44%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26.01.2020 | $ 0.04563000 | $ 0.04563000 | $ 0.04563000 | $ 0.04563000 | $ 0.00000000 |
| 25.01.2020 | $ 0.04563000 | $ 0.04563000 | $ 0.04563000 | $ 0.04563000 | $ 0.00000000 |
| 24.01.2020 | $ 0.04563000 | $ 0.04563000 | $ 0.04563000 | $ 0.04563000 | $ 0.00000000 |
| 23.01.2020 | $ 0.04563000 | $ 0.04563000 | $ 0.04563000 | $ 0.04563000 | $ 0.00000000 |
| 22.01.2020 | $ 0.04588000 | $ 0.04596000 | $ 0.04545000 | $ 0.04563000 | $ 3 885 650.70 |
| 21.01.2020 | $ 0.04379000 | $ 0.04684000 | $ 0.04345000 | $ 0.04602000 | $ 142 237 507.90 |
| 20.01.2020 | $ 0.04200000 | $ 0.04435000 | $ 0.04197000 | $ 0.04378000 | $ 88 160 651.70 |
| 19.01.2020 | $ 0.04489000 | $ 0.04600000 | $ 0.04129000 | $ 0.04200000 | $ 127 620 620.00 |
| 18.01.2020 | $ 0.04488000 | $ 0.04583000 | $ 0.04311000 | $ 0.04489000 | $ 122 842 321.80 |
| 17.01.2020 | $ 0.04169000 | $ 0.04595000 | $ 0.04114000 | $ 0.04490000 | $ 184 657 117.30 |
| 16.01.2020 | $ 0.04277000 | $ 0.04330000 | $ 0.04017000 | $ 0.04168000 | $ 88 860 610.10 |
| 15.01.2020 | $ 0.04161000 | $ 0.04324000 | $ 0.04001000 | $ 0.04275000 | $ 118 881 271.30 |
| 14.01.2020 | $ 0.03682000 | $ 0.04187000 | $ 0.03681000 | $ 0.04062000 | $ 157 410 428.30 |
| 13.01.2020 | $ 0.03788000 | $ 0.03795000 | $ 0.03670000 | $ 0.03682000 | $ 26 896 653.80 |
| 12.01.2020 | $ 0.03673000 | $ 0.03792000 | $ 0.03653000 | $ 0.03792000 | $ 37 771 275.60 |
| 11.01.2020 | $ 0.03693000 | $ 0.03780000 | $ 0.03641000 | $ 0.03678000 | $ 41 948 667.60 |
| 10.01.2020 | $ 0.03616000 | $ 0.03709000 | $ 0.03468000 | $ 0.03693000 | $ 84 603 545.60 |
| 09.01.2020 | $ 0.03630000 | $ 0.03637000 | $ 0.03548000 | $ 0.03616000 | $ 46 471 540.90 |
| 08.01.2020 | $ 0.03696000 | $ 0.03875000 | $ 0.03580000 | $ 0.03631000 | $ 121 814 523.30 |
| 07.01.2020 | $ 0.03732000 | $ 0.03808000 | $ 0.03638000 | $ 0.03700000 | $ 107 549 578.70 |
| 06.01.2020 | $ 0.03461000 | $ 0.03736000 | $ 0.03439000 | $ 0.03732000 | $ 64 253 640.40 |
| 05.01.2020 | $ 0.03436000 | $ 0.03527000 | $ 0.03419000 | $ 0.03460000 | $ 38 424 808.90 |
| 04.01.2020 | $ 0.03417000 | $ 0.03450000 | $ 0.03375000 | $ 0.03434000 | $ 28 960 941.60 |
| 03.01.2020 | $ 0.03269000 | $ 0.03446000 | $ 0.03236000 | $ 0.03417000 | $ 48 764 232.80 |
| 02.01.2020 | $ 0.03345000 | $ 0.03348000 | $ 0.03218000 | $ 0.03269000 | $ 23 063 903.70 |
| 01.01.2020 | $ 0.03285000 | $ 0.03380000 | $ 0.03270000 | $ 0.03348000 | $ 14 970 397.80 |
| 31.12.2019 | $ 0.03343000 | $ 0.03382000 | $ 0.03279000 | $ 0.03285000 | $ 22 144 341.60 |
| 30.12.2019 | $ 0.03412000 | $ 0.03440000 | $ 0.03315000 | $ 0.03344000 | $ 29 886 990.40 |
| 29.12.2019 | $ 0.03365000 | $ 0.03467000 | $ 0.03331000 | $ 0.03412000 | $ 27 683 998.30 |
| 28.12.2019 | $ 0.03293000 | $ 0.03419000 | $ 0.03283000 | $ 0.03361000 | $ 35 610 920.80 |