Cardano

(ADA) Price

$0.08391 +0.001910 (+2.33%)

Cardano (ADA) price

ADA - USD
  • ADA - USD (United States Dollar)
  • ADA - EUR (Euro)
  • ADA - GBP (British Pound Sterling)
  • ADA - RUB (Russian Ruble)
$0.08391 +0.001910 (+2.33%)
0.00000000 BTC (+2.38%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
May 20, 2019
$0.08457
$0.08700
$0.07994
$0.08667
$134,120,792 6,192,554 ADA
$2,196,328,328
May 19, 2019
$0.08667
$0.08798
$0.07862
$0.07921
$145,878,691 2,374,119 ADA
$2,273,348,590
May 18, 2019
$0.07921
$0.08515
$0.07862
$0.08365
$119,083,327 2,096,311 ADA
$2,045,104,324
May 17, 2019
$0.08365
$0.09042
$0.07606
$0.08841
$202,471,945 7,375,268 ADA
$2,113,052,440
May 16, 2019
$0.08841
$0.1007
$0.08395
$0.09469
$276,311,810 8,466,849 ADA
$2,271,426,829
May 15, 2019
$0.09469
$0.09564
$0.08337
$0.08476
$205,667,395 12,254,686 ADA
$2,426,107,976
May 14, 2019
$0.08476
$0.08500
$0.07297
$0.07300
$182,544,688 9,216,012 ADA
$2,119,923,801

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
May 14, 2019
$0.08476
$0.07300
$182,544,688 9,216,012 ADA
$2,119,923,801
$0.07297 $0.08500 $0.08476
May 15, 2019
$0.09469
$0.08476
$205,667,395 12,254,686 ADA
$2,426,107,976
$0.08337 $0.09564 $0.09469
May 16, 2019
$0.08841
$0.09469
$276,311,810 8,466,849 ADA
$2,271,426,829
$0.08395 $0.1007 $0.08841
May 17, 2019
$0.08365
$0.08841
$202,471,945 7,375,268 ADA
$2,113,052,440
$0.07606 $0.09042 $0.08365
May 18, 2019
$0.07921
$0.08365
$119,083,327 2,096,311 ADA
$2,045,104,324
$0.07862 $0.08515 $0.07921
May 19, 2019
$0.08667
$0.07921
$145,878,691 2,374,119 ADA
$2,273,348,590
$0.07862 $0.08798 $0.08667
May 20, 2019
$0.08457
$0.08667
$134,120,792 6,192,554 ADA
$2,196,328,328
$0.07994 $0.08700 $0.08457
More Historical Data

Cardano News