Cardano

(ADA) Price

$0.04710 +0.001446 (+3.17%)

Cardano (ADA) price

ADA - USD
  • ADA - USD (United States Dollar)
  • ADA - EUR (Euro)
  • ADA - GBP (British Pound Sterling)
  • ADA - RUB (Russian Ruble)
$0.04710 +0.001446 (+3.17%)
0.00000000 BTC (+1.38%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Feb 22, 2019
$0.04607
$0.04611
$0.04462
$0.04515
$17,827,145 1,025,548 ADA
$1,193,550,662
Feb 21, 2019
$0.04515
$0.04799
$0.04480
$0.04760
$25,433,072 1,619,462 ADA
$1,162,279,758
Feb 20, 2019
$0.04760
$0.04770
$0.04501
$0.04639
$25,741,637 1,319,882 ADA
$1,226,333,498
Feb 19, 2019
$0.04639
$0.04814
$0.04561
$0.04589
$42,532,151 5,187,181 ADA
$1,196,947,928
Feb 18, 2019
$0.04589
$0.04656
$0.04152
$0.04158
$36,965,179 4,690,172 ADA
$1,183,379,870
Feb 17, 2019
$0.04158
$0.04217
$0.04080
$0.04130
$14,516,817 990,521 ADA
$1,073,056,696
Feb 16, 2019
$0.04130
$0.04145
$0.04072
$0.04072
$11,062,235 282,006 ADA
$1,064,784,270

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Feb 16, 2019
$0.04130
$0.04072
$11,062,235 282,006 ADA
$1,064,784,270
$0.04072 $0.04145 $0.04130
Feb 17, 2019
$0.04158
$0.04130
$14,516,817 990,521 ADA
$1,073,056,696
$0.04080 $0.04217 $0.04158
Feb 18, 2019
$0.04589
$0.04158
$36,965,179 4,690,172 ADA
$1,183,379,870
$0.04152 $0.04656 $0.04589
Feb 19, 2019
$0.04639
$0.04589
$42,532,151 5,187,181 ADA
$1,196,947,928
$0.04561 $0.04814 $0.04639
Feb 20, 2019
$0.04760
$0.04639
$25,741,637 1,319,882 ADA
$1,226,333,498
$0.04501 $0.04770 $0.04760
Feb 21, 2019
$0.04515
$0.04760
$25,433,072 1,619,462 ADA
$1,162,279,758
$0.04480 $0.04799 $0.04515
Feb 22, 2019
$0.04607
$0.04515
$17,827,145 1,025,548 ADA
$1,193,550,662
$0.04462 $0.04611 $0.04607
More Historical Data

Cardano News