Cardano

(ADA) Price

$0.05000 -0.006545 (-11.58%)

Cardano (ADA) price

ADA - USD
  • ADA - USD (United States Dollar)
  • ADA - EUR (Euro)
  • ADA - GBP (British Pound Sterling)
  • ADA - RUB (Russian Ruble)
$0.05000 -0.006545 (-11.58%)
0.00000000 BTC (-6.60%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Feb 25, 2020
$0.05659
$0.05917
$0.05633
$0.05917
$183,478,795 1,505,092 ADA
$1,479,942,725
Feb 24, 2020
$0.05917
$0.06189
$0.05732
$0.06187
$202,578,396 1,730,610 ADA
$1,524,578,678
Feb 23, 2020
$0.06187
$0.06189
$0.05838
$0.05839
$190,715,662 937,206 ADA
$1,591,345,449
Feb 22, 2020
$0.05839
$0.05915
$0.05727
$0.05884
$131,234,406 531,222 ADA
$1,519,126,744
Feb 21, 2020
$0.05884
$0.06018
$0.05739
$0.05841
$178,935,173 1,415,565 ADA
$1,504,149,877
Feb 20, 2020
$0.05841
$0.05899
$0.05581
$0.05760
$206,236,230 2,036,044 ADA
$1,511,967,853
Feb 19, 2020
$0.05760
$0.06311
$0.05752
$0.06298
$162,790,065 1,439,890 ADA
$1,528,402,520

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Feb 19, 2020
$0.05760
$0.06298
$162,790,065 1,439,890 ADA
$1,528,402,520
$0.05752 $0.06311 $0.05760
Feb 20, 2020
$0.05841
$0.05760
$206,236,230 2,036,044 ADA
$1,511,967,853
$0.05581 $0.05899 $0.05841
Feb 21, 2020
$0.05884
$0.05841
$178,935,173 1,415,565 ADA
$1,504,149,877
$0.05739 $0.06018 $0.05884
Feb 22, 2020
$0.05839
$0.05884
$131,234,406 531,222 ADA
$1,519,126,744
$0.05727 $0.05915 $0.05839
Feb 23, 2020
$0.06187
$0.05839
$190,715,662 937,206 ADA
$1,591,345,449
$0.05838 $0.06189 $0.06187
Feb 24, 2020
$0.05917
$0.06187
$202,578,396 1,730,610 ADA
$1,524,578,678
$0.05732 $0.06189 $0.05917
Feb 25, 2020
$0.05659
$0.05917
$183,478,795 1,505,092 ADA
$1,479,942,725
$0.05633 $0.05917 $0.05659
More Historical Data

Cardano News