Rank 1635
Cardano (ADA)
ADA
Just now
$ 0.1536 (3.78%)
Mkt. Cap.
$ 3.98 B
Vol. 24H
ADA 12.08 M ($ 1.78 M)
Open 24h
$ 0.148
Low/High 24h
$ 0.1444 - $ 0.1551
Last trade
ADA 49.087 ( $ 7.539) / BitTrex
Loading chart ...

Description

Twitter

Reddit

Code Repositories Github

Website Live Widget For Cardano (ADA)

Cardano (ADA)
0.1536 USD (3.78%)
Rank

1635
MARKET CAP

$ 3.98 B
VOLUME (24H)

$ 1.78 M

Historical data for Cardano (ADA)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-12-30 0.496 0.694 0.420 0.590 14,016,860.690
2017-12-31 0.590 0.740 0.590 0.710 8,971,147.700
2018-01-01 0.710 0.715 0.632 0.702 9,403,559.910
2018-01-02 0.702 0.800 0.675 0.762 6,292,466.840
2018-01-03 0.762 1.100 0.760 1.100 15,269,923.650
2018-01-04 1.110 1.380 1.040 1.130 14,721,109.540
2018-01-05 1.150 1.300 0.900 1.010 14,616,848.190
2018-01-06 1.010 1.080 0.908 1.040 7,036,404.330
2018-01-07 1.030 1.050 0.979 1.010 3,741,344.230
2018-01-08 1.010 1.020 0.736 0.900 6,765,036.610
2018-01-09 0.900 0.954 0.772 0.810 4,729,859.200
2018-01-10 0.810 0.829 0.656 0.777 6,665,172.350
2018-01-11 0.780 0.783 0.510 0.680 8,794,376.360
2018-01-12 0.679 0.930 0.631 0.895 7,945,692.590
2018-01-13 0.898 0.959 0.833 0.879 6,400,745.850
2018-01-14 0.879 0.890 0.720 0.800 5,461,450.350
2018-01-15 0.800 0.867 0.750 0.770 3,956,914.170
2018-01-16 0.772 0.795 0.450 0.610 14,442,780.730
2018-01-17 0.600 0.684 0.434 0.624 15,237,720.280
2018-01-18 0.625 0.700 0.600 0.650 2,108,397.870
2018-01-19 0.650 0.696 0.589 0.644 5,750,844.380
2018-01-20 0.648 0.726 0.640 0.705 3,820,240.010
2018-01-21 0.705 0.705 0.577 0.610 4,988,683.380
2018-01-22 0.617 0.640 0.510 0.568 4,726,783.990
2018-01-23 0.570 0.590 0.517 0.560 3,765,169.010
2018-01-24 0.562 0.650 0.537 0.628 4,050,649.270
2018-01-25 0.630 0.685 0.619 0.642 3,864,120.170
2018-01-26 0.642 0.655 0.561 0.627 8,406,839.700
2018-01-27 0.627 0.642 0.595 0.621 2,640,804.410
2018-01-28 0.621 0.670 0.613 0.642 3,194,670.440
2018-01-29 0.642 0.647 0.583 0.591 2,712,202.980
2018-01-30 0.591 0.603 0.500 0.510 4,609,867.440
2018-01-31 0.514 0.517 0.463 0.507 3,069,907.430
2018-02-01 0.507 0.522 0.387 0.422 4,524,656.190
2018-02-02 0.422 0.422 0.296 0.405 11,368,745.260
2018-02-03 0.400 0.519 0.345 0.464 6,971,494.080
2018-02-04 0.464 0.488 0.364 0.382 17,107,431.630
2018-02-05 0.382 0.396 0.292 0.317 9,493,848.670
2018-02-06 0.317 0.373 0.261 0.359 12,659,288.180
2018-02-07 0.359 0.380 0.318 0.331 8,234,163.490
2018-02-08 0.331 0.361 0.318 0.345 4,887,107.790
2018-02-09 0.345 0.386 0.320 0.379 4,655,595.050
2018-02-10 0.379 0.439 0.358 0.381 11,886,451.730
2018-02-11 0.381 0.381 0.340 0.349 4,366,709.770
2018-02-12 0.349 0.383 0.349 0.371 2,552,983.280
2018-02-13 0.371 0.374 0.342 0.358 1,790,268.540
2018-02-14 0.358 0.395 0.350 0.393 4,851,562.030
2018-02-15 0.393 0.404 0.370 0.390 3,806,042.960
2018-02-16 0.389 0.395 0.370 0.390 2,584,705.730
2018-02-17 0.390 0.419 0.385 0.410 4,047,992.170
2018-02-18 0.410 0.410 0.360 0.360 4,440,011.760
2018-02-19 0.360 0.387 0.360 0.375 2,106,787.710
2018-02-20 0.376 0.387 0.344 0.346 2,886,435.130
2018-02-21 0.345 0.355 0.325 0.333 2,574,378.550
2018-02-22 0.333 0.348 0.304 0.310 1,913,250.360
2018-02-23 0.310 0.337 0.300 0.324 1,737,682.320
2018-02-24 0.324 0.330 0.289 0.297 1,529,634.280
2018-02-25 0.300 0.337 0.295 0.323 1,928,435.380
2018-02-26 0.323 0.332 0.303 0.323 1,894,921.270
2018-02-27 0.323 0.335 0.318 0.328 1,216,716.930
2018-02-28 0.328 0.332 0.301 0.304 1,358,702.770
2018-03-01 0.303 0.310 0.282 0.300 2,403,187.450
2018-03-02 0.300 0.303 0.284 0.289 1,543,670.780
2018-03-03 0.289 0.306 0.288 0.292 1,249,523.140
2018-03-04 0.292 0.303 0.283 0.300 1,216,450.080
2018-03-05 0.300 0.319 0.289 0.295 1,680,221.760
2018-03-06 0.293 0.299 0.276 0.277 1,894,339.240
2018-03-07 0.277 0.283 0.225 0.240 2,324,290.920
2018-03-08 0.240 0.248 0.211 0.213 1,899,731.930
2018-03-09 0.213 0.218 0.183 0.216 2,351,613.660
2018-03-10 0.216 0.222 0.196 0.200 2,041,925.480
2018-03-11 0.200 0.223 0.190 0.219 1,654,913.000
2018-03-12 0.219 0.233 0.209 0.218 2,344,672.770
2018-03-13 0.218 0.225 0.210 0.217 948,464.420
2018-03-14 0.217 0.230 0.186 0.193 2,039,418.870
2018-03-15 0.193 0.197 0.167 0.184 2,538,075.800
2018-03-16 0.184 0.184 0.171 0.174 2,151,653.190
2018-03-17 0.174 0.177 0.150 0.150 1,423,569.100
2018-03-18 0.152 0.165 0.123 0.155 5,398,142.990
2018-03-19 0.154 0.190 0.153 0.190 6,906,206.640
2018-03-20 0.191 0.211 0.175 0.199 4,338,367.400
2018-03-21 0.199 0.224 0.197 0.208 4,530,665.750
2018-03-22 0.208 0.217 0.185 0.199 5,063,495.810
2018-03-23 0.199 0.199 0.180 0.188 2,807,868.890
2018-03-24 0.189 0.202 0.181 0.186 3,789,451.050
2018-03-25 0.186 0.189 0.180 0.184 1,246,302.570
2018-03-26 0.184 0.184 0.156 0.165 2,910,211.570
2018-03-27 0.165 0.167 0.147 0.152 1,941,446.290
2018-03-28 0.152 0.162 0.152 0.158 1,212,852.290
2018-03-29 0.158 0.160 0.140 0.143 2,764,011.780
2018-03-30 0.143 0.150 0.132 0.144 2,098,386.780
2018-03-31 0.144 0.158 0.139 0.150 1,542,939.840
2018-04-01 0.150 0.157 0.138 0.148 1,587,130.610
2018-04-02 0.148 0.156 0.146 0.153 1,095,738.140
2018-04-03 0.153 0.171 0.152 0.170 3,359,534.560
2018-04-04 0.171 0.177 0.148 0.152 5,069,040.400
2018-04-05 0.152 0.156 0.140 0.146 1,963,410.590
2018-04-06 0.147 0.149 0.140 0.142 1,522,845.800
2018-04-07 0.142 0.151 0.141 0.146 2,274,792.870
2018-04-08 0.146 0.159 0.146 0.157 1,083,919.130
2018-04-09 0.157 0.166 0.145 0.150 4,117,378.530
2018-04-10 0.150 0.158 0.146 0.156 977,217.320
2018-04-11 0.156 0.169 0.152 0.167 2,917,790.790
2018-04-12 0.167 0.221 0.163 0.217 9,427,755.060
2018-04-13 0.217 0.224 0.195 0.200 7,101,712.410
2018-04-14 0.200 0.214 0.196 0.205 2,746,195.390
2018-04-15 0.205 0.235 0.204 0.227 3,689,618.550
2018-04-16 0.227 0.259 0.211 0.258 9,917,913.890
2018-04-17 0.258 0.275 0.242 0.242 10,645,985.150
2018-04-18 0.242 0.265 0.242 0.263 2,369,562.990
2018-04-19 0.263 0.276 0.259 0.272 4,093,137.000
2018-04-20 0.269 0.310 0.267 0.302 6,426,070.420
2018-04-21 0.302 0.308 0.268 0.285 5,947,149.810
2018-04-22 0.285 0.297 0.275 0.280 3,401,432.210
2018-04-23 0.283 0.290 0.280 0.289 1,732,842.170
2018-04-24 0.289 0.320 0.283 0.308 5,824,894.930
2018-04-25 0.310 0.311 0.260 0.271 7,422,755.600
2018-04-26 0.271 0.280 0.256 0.280 2,408,661.720

Cryptocurrency Converter & Calculator

=