Cardano (ADA)
Add to Watchlist
Market Cap:
$ 1 331 373 822
ADA/USD
$ 0.03611499
ADA/BTC
0.000005 BTC
- 1 hour -0.31%
- 1 day -0.93%
- 1 week +12.37%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09.04.2020 | $ 0.03638000 | $ 0.03660000 | $ 0.03518000 | $ 0.03610000 | $ 80 537 453.30 |
| 08.04.2020 | $ 0.03528000 | $ 0.03683000 | $ 0.03522000 | $ 0.03639000 | $ 113 227 900.60 |
| 07.04.2020 | $ 0.03591000 | $ 0.03695000 | $ 0.03450000 | $ 0.03525000 | $ 177 577 518.40 |
| 06.04.2020 | $ 0.03191000 | $ 0.03611000 | $ 0.03190000 | $ 0.03592000 | $ 169 981 471.70 |
| 05.04.2020 | $ 0.03244000 | $ 0.03256000 | $ 0.03159000 | $ 0.03190000 | $ 54 085 105.80 |
| 04.04.2020 | $ 0.03231000 | $ 0.03272000 | $ 0.03170000 | $ 0.03244000 | $ 91 657 816.90 |
| 03.04.2020 | $ 0.03187000 | $ 0.03272000 | $ 0.03156000 | $ 0.03231000 | $ 109 096 350.90 |
| 02.04.2020 | $ 0.03097000 | $ 0.03352000 | $ 0.03070000 | $ 0.03188000 | $ 149 342 636.60 |
| 01.04.2020 | $ 0.03045000 | $ 0.03097000 | $ 0.02942000 | $ 0.03097000 | $ 121 021 665.10 |
| 31.03.2020 | $ 0.02965000 | $ 0.03067000 | $ 0.02950000 | $ 0.03045000 | $ 82 681 316.30 |
| 30.03.2020 | $ 0.02808000 | $ 0.03044000 | $ 0.02801000 | $ 0.02965000 | $ 106 629 232.40 |
| 29.03.2020 | $ 0.02979000 | $ 0.02999000 | $ 0.02803000 | $ 0.02806000 | $ 98 718 817.70 |
| 28.03.2020 | $ 0.02882000 | $ 0.02998000 | $ 0.02780000 | $ 0.02975000 | $ 150 116 666.60 |
| 27.03.2020 | $ 0.03085000 | $ 0.03143000 | $ 0.02828000 | $ 0.02882000 | $ 132 930 444.00 |
| 26.03.2020 | $ 0.02947000 | $ 0.03102000 | $ 0.02923000 | $ 0.03086000 | $ 97 069 802.40 |
| 25.03.2020 | $ 0.03025000 | $ 0.03043000 | $ 0.02872000 | $ 0.02945000 | $ 129 934 096.20 |
| 24.03.2020 | $ 0.02923000 | $ 0.03041000 | $ 0.02874000 | $ 0.03023000 | $ 137 987 911.90 |
| 23.03.2020 | $ 0.02704000 | $ 0.02993000 | $ 0.02660000 | $ 0.02925000 | $ 180 197 399.80 |
| 22.03.2020 | $ 0.02945000 | $ 0.03044000 | $ 0.02679000 | $ 0.02703000 | $ 171 233 682.60 |
| 21.03.2020 | $ 0.02945000 | $ 0.03067000 | $ 0.02790000 | $ 0.02948000 | $ 186 485 763.30 |
| 20.03.2020 | $ 0.03029000 | $ 0.03396000 | $ 0.02659000 | $ 0.02946000 | $ 342 610 485.50 |
| 19.03.2020 | $ 0.02608000 | $ 0.03198000 | $ 0.02580000 | $ 0.03030000 | $ 250 487 068.30 |
| 18.03.2020 | $ 0.02573000 | $ 0.02653000 | $ 0.02428000 | $ 0.02607000 | $ 156 213 973.40 |
| 17.03.2020 | $ 0.02424000 | $ 0.02650000 | $ 0.02386000 | $ 0.02575000 | $ 199 045 119.00 |
| 16.03.2020 | $ 0.02692000 | $ 0.02697000 | $ 0.02156000 | $ 0.02423000 | $ 348 287 420.60 |
| 15.03.2020 | $ 0.02577000 | $ 0.02904000 | $ 0.02546000 | $ 0.02693000 | $ 178 425 791.50 |
| 14.03.2020 | $ 0.02844000 | $ 0.02890000 | $ 0.02529000 | $ 0.02582000 | $ 203 299 391.80 |
| 13.03.2020 | $ 0.02332000 | $ 0.02938000 | $ 0.01765000 | $ 0.02843000 | $ 657 427 801.50 |
| 12.03.2020 | $ 0.03970000 | $ 0.03983000 | $ 0.02191000 | $ 0.02329000 | $ 652 529 003.30 |
| 11.03.2020 | $ 0.04145000 | $ 0.04182000 | $ 0.03729000 | $ 0.03969000 | $ 192 986 154.20 |