• Market Cap: $138.83 B
  • 24h Vol: $35.86 B
  • BTC Dominance: 51%
  • cardano
    Cardano(ADA)
  • Price
    $0.053495
  • 1h %
    0.89%
  • 24h %
    0.22%
  • 7d %
    11.64%
  • Market Cap
    $1.39 B
  • Volume
    $64.73 M
  • Available Supply
    25.93 B ADA
  • Rank
    11

Data


Loading Chart...

Cardano current price is $0.053495 with a marketcap of $1.39 B. Its price is 0.22% up in last 24 hours.

DatePriceVolumeMarket Cap
20/03/2018$0.209964$275.74 M$5.44 B
21/03/2018$0.218409$264.99 M$5.66 B
22/03/2018$0.198899$205.50 M$5.16 B
23/03/2018$0.185571$141.47 M$4.81 B
24/03/2018$0.189674$140.38 M$4.92 B
25/03/2018$0.188985$62.01 M$4.90 B
26/03/2018$0.161516$105.60 M$4.19 B
27/03/2018$0.160047$119.15 M$4.15 B
28/03/2018$0.161584$61.04 M$4.19 B
29/03/2018$0.148969$92.57 M$3.86 B
30/03/2018$0.145921$129.83 M$3.78 B
31/03/2018$0.154994$109.32 M$4.02 B
01/04/2018$0.153293$106.55 M$3.97 B
02/04/2018$0.154269$100.68 M$4.00 B
03/04/2018$0.168494$143.52 M$4.37 B
04/04/2018$0.157287$164.12 M$4.08 B
05/04/2018$0.147094$112.75 M$3.81 B
06/04/2018$0.144866$55.93 M$3.76 B
07/04/2018$0.150162$48.89 M$3.89 B
08/04/2018$0.155178$49.01 M$4.02 B
09/04/2018$0.149491$88.83 M$3.88 B
10/04/2018$0.157523$57.49 M$4.08 B
11/04/2018$0.163848$86.02 M$4.25 B
12/04/2018$0.207994$454.84 M$5.39 B
13/04/2018$0.20319$247.20 M$5.27 B
14/04/2018$0.202057$128.98 M$5.24 B
15/04/2018$0.218833$164.85 M$5.67 B
16/04/2018$0.247341$619.22 M$6.41 B
17/04/2018$0.252766$559.35 M$6.55 B
18/04/2018$0.257911$187.88 M$6.69 B
19/04/2018$0.271014$242.79 M$7.03 B
20/04/2018$0.294204$314.01 M$7.63 B
21/04/2018$0.28347$323.12 M$7.35 B
22/04/2018$0.290399$160.70 M$7.53 B
23/04/2018$0.286628$130.91 M$7.43 B
24/04/2018$0.315429$343.59 M$8.18 B
25/04/2018$0.287719$374.14 M$7.46 B
26/04/2018$0.289597$222.68 M$7.51 B
27/04/2018$0.292095$205.91 M$7.57 B
28/04/2018$0.351566$599.14 M$9.12 B
29/04/2018$0.368617$696.30 M$9.56 B
30/04/2018$0.343782$296.19 M$8.91 B
01/05/2018$0.361907$376.57 M$9.38 B
02/05/2018$0.371909$274.56 M$9.64 B
03/05/2018$0.37546$298.21 M$9.73 B
04/05/2018$0.363151$184.99 M$9.42 B
05/05/2018$0.364434$140.08 M$9.45 B
06/05/2018$0.346497$147.36 M$8.98 B
07/05/2018$0.339764$169.62 M$8.81 B
08/05/2018$0.329207$139.69 M$8.54 B
09/05/2018$0.321641$179.63 M$8.34 B
10/05/2018$0.31113$116.10 M$8.07 B
11/05/2018$0.259599$353.84 M$6.73 B
12/05/2018$0.265151$253.15 M$6.87 B
13/05/2018$0.286465$178.98 M$7.43 B
14/05/2018$0.280091$164.28 M$7.26 B
15/05/2018$0.26581$99.03 M$6.89 B
16/05/2018$0.249657$110.72 M$6.47 B
17/05/2018$0.248296$80.05 M$6.44 B
18/05/2018$0.246032$84.23 M$6.38 B
19/05/2018$0.24374$58.86 M$6.32 B
20/05/2018$0.258272$98.71 M$6.70 B
21/05/2018$0.250555$89.38 M$6.50 B
22/05/2018$0.230481$65.21 M$5.98 B
23/05/2018$0.206963$134.26 M$5.37 B
24/05/2018$0.204572$123.69 M$5.30 B
25/05/2018$0.199567$87.65 M$5.17 B
26/05/2018$0.202812$57.41 M$5.26 B
27/05/2018$0.192959$64.18 M$5.00 B
28/05/2018$0.179329$90.93 M$4.65 B
29/05/2018$0.20652$182.32 M$5.35 B
30/05/2018$0.206825$218.79 M$5.36 B
31/05/2018$0.225701$202.97 M$5.85 B
01/06/2018$0.218917$136.17 M$5.68 B
02/06/2018$0.227377$117.62 M$5.90 B
03/06/2018$0.22888$119.13 M$5.93 B
04/06/2018$0.216996$115.44 M$5.63 B
05/06/2018$0.218512$120.50 M$5.67 B
06/06/2018$0.216502$84.36 M$5.61 B
07/06/2018$0.210574$78.38 M$5.46 B
08/06/2018$0.206669$69.75 M$5.36 B
09/06/2018$0.204128$50.27 M$5.29 B
10/06/2018$0.176784$123.64 M$4.58 B
11/06/2018$0.174392$95.28 M$4.52 B
12/06/2018$0.165098$85.39 M$4.28 B
13/06/2018$0.156989$99.58 M$4.07 B
14/06/2018$0.172879$198.28 M$4.48 B
15/06/2018$0.164619$77.78 M$4.27 B
16/06/2018$0.163611$44.45 M$4.24 B
17/06/2018$0.162713$35.39 M$4.22 B
18/06/2018$0.166019$54.07 M$4.30 B
19/06/2018$0.164634$70.80 M$4.27 B
20/06/2018$0.161387$83.25 M$4.18 B
21/06/2018$0.158076$41.83 M$4.10 B
22/06/2018$0.138767$77.09 M$3.60 B
23/06/2018$0.140079$40.69 M$3.63 B
24/06/2018$0.132862$71.51 M$3.44 B
25/06/2018$0.136554$59.11 M$3.54 B
26/06/2018$0.130289$31.23 M$3.38 B
27/06/2018$0.127003$38.66 M$3.29 B
28/06/2018$0.121601$38.09 M$3.15 B
29/06/2018$0.120128$57.72 M$3.11 B
30/06/2018$0.135298$112.49 M$3.51 B
01/07/2018$0.143117$104.40 M$3.71 B
02/07/2018$0.158651$164.86 M$4.11 B
03/07/2018$0.153431$106.63 M$3.98 B
04/07/2018$0.154899$91.03 M$4.02 B
05/07/2018$0.145104$75.22 M$3.76 B
06/07/2018$0.145526$71.54 M$3.77 B
07/07/2018$0.139784$39.31 M$3.62 B
08/07/2018$0.146967$54.55 M$3.81 B
09/07/2018$0.143554$39.91 M$3.72 B
10/07/2018$0.130874$65.59 M$3.39 B
11/07/2018$0.131034$51.82 M$3.40 B
12/07/2018$0.124784$34.95 M$3.24 B
13/07/2018$0.139323$84.57 M$3.61 B
14/07/2018$0.138493$65.82 M$3.59 B
15/07/2018$0.14406$49.06 M$3.74 B
16/07/2018$0.155114$84.44 M$4.02 B
17/07/2018$0.173236$130.62 M$4.49 B
18/07/2018$0.179574$312.07 M$4.66 B
19/07/2018$0.181265$232.24 M$4.70 B
20/07/2018$0.162523$216.54 M$4.21 B
21/07/2018$0.166432$131.82 M$4.32 B
22/07/2018$0.16882$134.17 M$4.38 B
23/07/2018$0.167463$151.52 M$4.34 B
24/07/2018$0.172262$188.37 M$4.47 B
25/07/2018$0.172752$123.19 M$4.48 B
26/07/2018$0.165618$80.85 M$4.29 B
27/07/2018$0.168527$112.80 M$4.37 B
28/07/2018$0.162373$52.72 M$4.21 B
29/07/2018$0.16278$46.66 M$4.22 B
30/07/2018$0.153524$70.84 M$3.98 B
31/07/2018$0.142755$90.92 M$3.70 B
01/08/2018$0.139508$80.51 M$3.62 B
02/08/2018$0.131849$70.15 M$3.42 B
03/08/2018$0.131123$77.52 M$3.40 B
04/08/2018$0.127178$55.31 M$3.30 B
05/08/2018$0.131221$43.65 M$3.40 B
06/08/2018$0.128779$56.79 M$3.34 B
07/08/2018$0.125218$56.87 M$3.25 B
08/08/2018$0.114079$82.23 M$2.96 B
09/08/2018$0.126546$92.17 M$3.28 B
10/08/2018$0.114347$71.29 M$2.96 B
11/08/2018$0.11479$67.03 M$2.98 B
12/08/2018$0.113425$37.29 M$2.94 B
13/08/2018$0.103257$55.08 M$2.68 B
14/08/2018$0.0927529$110.03 M$2.40 B
15/08/2018$0.0966376$92.02 M$2.51 B
16/08/2018$0.0950562$52.42 M$2.46 B
17/08/2018$0.109917$99.39 M$2.85 B
18/08/2018$0.100686$104.66 M$2.61 B
19/08/2018$0.103392$52.16 M$2.68 B
20/08/2018$0.095544$51.30 M$2.48 B
21/08/2018$0.0951228$50.85 M$2.47 B
22/08/2018$0.090398$62.98 M$2.34 B
23/08/2018$0.0919531$39.14 M$2.38 B
24/08/2018$0.094195$35.11 M$2.44 B
25/08/2018$0.0948025$30.92 M$2.46 B
26/08/2018$0.0927548$27.32 M$2.40 B
27/08/2018$0.0983953$48.57 M$2.55 B
28/08/2018$0.105642$82.49 M$2.74 B
29/08/2018$0.107658$84.29 M$2.79 B
30/08/2018$0.0996704$66.15 M$2.58 B
31/08/2018$0.101733$42.63 M$2.64 B
01/09/2018$0.106888$70.03 M$2.77 B
02/09/2018$0.104258$58.23 M$2.70 B
03/09/2018$0.104257$53.71 M$2.70 B
04/09/2018$0.105701$54.79 M$2.74 B
05/09/2018$0.0906306$95.89 M$2.35 B
06/09/2018$0.0878261$75.26 M$2.28 B
07/09/2018$0.0839185$44.06 M$2.18 B
08/09/2018$0.0777604$33.81 M$2.02 B
09/09/2018$0.0772732$48.53 M$2.00 B
10/09/2018$0.0734483$45.12 M$1.90 B
11/09/2018$0.0703329$47.42 M$1.82 B
12/09/2018$0.0659679$89.61 M$1.71 B
13/09/2018$0.0706315$86.81 M$1.83 B
15/09/2018$0.0681132$61.36 M$1.77 B
16/09/2018$0.0691341$34.62 M$1.79 B
17/09/2018$0.0699073$34.60 M$1.81 B
18/09/2018$0.0630781$47.16 M$1.64 B
19/09/2018$0.0685343$66.52 M$1.78 B
20/09/2018$0.0724434$96.27 M$1.88 B
21/09/2018$0.0833026$118.08 M$2.16 B
22/09/2018$0.0866296$203.24 M$2.25 B
23/09/2018$0.0831517$77.33 M$2.16 B
24/09/2018$0.0897604$150.65 M$2.33 B
25/09/2018$0.0806769$92.80 M$2.09 B
26/09/2018$0.0798228$84.23 M$2.07 B
27/09/2018$0.0805385$63.41 M$2.09 B
28/09/2018$0.0869303$103.44 M$2.25 B
29/09/2018$0.0830619$88.65 M$2.15 B
30/09/2018$0.0842953$54.44 M$2.19 B
01/10/2018$0.0858058$50.10 M$2.22 B
02/10/2018$0.0842583$41.94 M$2.18 B
03/10/2018$0.0822782$35.02 M$2.13 B
04/10/2018$0.0807423$37.50 M$2.09 B
05/10/2018$0.082055$31.74 M$2.13 B
06/10/2018$0.0832308$31.96 M$2.16 B
07/10/2018$0.0816322$24.99 M$2.12 B
08/10/2018$0.0843887$36.81 M$2.19 B
09/10/2018$0.087359$62.50 M$2.26 B
10/10/2018$0.0854626$37.44 M$2.22 B
11/10/2018$0.0830094$39.25 M$2.15 B
12/10/2018$0.0712081$72.65 M$1.85 B
13/10/2018$0.0738633$37.96 M$1.92 B
14/10/2018$0.0729429$22.27 M$1.89 B
15/10/2018$0.0707469$29.27 M$1.83 B
16/10/2018$0.0745696$68.94 M$1.93 B
17/10/2018$0.076302$26.74 M$1.98 B
18/10/2018$0.0772111$36.96 M$2.00 B
19/10/2018$0.0752237$28.20 M$1.95 B
20/10/2018$0.0754945$18.13 M$1.96 B
21/10/2018$0.0762995$20.12 M$1.98 B
22/10/2018$0.0753341$17.97 M$1.95 B
23/10/2018$0.0758199$16.30 M$1.97 B
24/10/2018$0.0746224$20.78 M$1.93 B
25/10/2018$0.0742288$14.07 M$1.92 B
26/10/2018$0.0735702$12.45 M$1.91 B
27/10/2018$0.0734304$13.35 M$1.90 B
28/10/2018$0.073059$10.36 M$1.89 B
29/10/2018$0.0727817$11.59 M$1.89 B
30/10/2018$0.0697744$21.14 M$1.81 B
31/10/2018$0.0694141$11.14 M$1.80 B
01/11/2018$0.0693411$16.48 M$1.80 B
02/11/2018$0.0713069$12.05 M$1.85 B
03/11/2018$0.0722562$18.41 M$1.87 B
04/11/2018$0.0718004$14.72 M$1.86 B
05/11/2018$0.0754397$55.57 M$1.96 B
06/11/2018$0.0776608$34.56 M$2.01 B
07/11/2018$0.0805951$52.50 M$2.09 B
08/11/2018$0.0780454$32.48 M$2.02 B
09/11/2018$0.0766416$31.64 M$1.99 B
10/11/2018$0.0742851$23.56 M$1.93 B
11/11/2018$0.0752058$13.97 M$1.95 B
12/11/2018$0.0771994$25.25 M$2.00 B
13/11/2018$0.0754288$19.88 M$1.96 B
14/11/2018$0.0731111$20.32 M$1.90 B
15/11/2018$0.0641195$57.16 M$1.66 B
16/11/2018$0.0627833$59.25 M$1.63 B
17/11/2018$0.0606077$26.42 M$1.57 B
18/11/2018$0.061393$17.71 M$1.59 B
19/11/2018$0.0608074$17.27 M$1.58 B
20/11/2018$0.0517845$54.22 M$1.34 B
21/11/2018$0.0432798$65.63 M$1.12 B
22/11/2018$0.0475737$31.48 M$1.23 B
23/11/2018$0.0426045$21.33 M$1.10 B
24/11/2018$0.0437937$22.05 M$1.14 B
25/11/2018$0.0377641$25.85 M$979.11 M
26/11/2018$0.0378292$41.17 M$980.80 M
27/11/2018$0.0346456$29.79 M$898.26 M
28/11/2018$0.0368549$18.11 M$955.54 M
29/11/2018$0.040359$48.75 M$1.05 B
30/11/2018$0.0409213286463$37.82 M$1.06 B
01/12/2018$0.0390604321851$27.56 M$1.01 B
02/12/2018$0.0428973979098$20.86 M$1.11 B
03/12/2018$0.0414399448255$21.96 M$1.07 B
04/12/2018$0.0388369527233$21.66 M$1.01 B
05/12/2018$0.0370128335005$24.47 M$959.63 M
06/12/2018$0.0344352378511$25.59 M$892.80 M
07/12/2018$0.0298745878527$30.18 M$774.56 M
08/12/2018$0.0314409336377$31.01 M$815.17 M
09/12/2018$0.0305972593334$17.74 M$793.30 M
10/12/2018$0.0316951811374$16.35 M$821.76 M
11/12/2018$0.0299561958783$12.05 M$776.68 M
12/12/2018$0.0295079655561$10.17 M$765.06 M
13/12/2018$0.0301629931896$11.42 M$782.04 M
14/12/2018$0.0294823205019$11.22 M$764.39 M
15/12/2018$0.028370325567$9.28 M$735.56 M
16/12/2018$0.0288052661921$9.11 M$746.84 M
17/12/2018$0.0292831601867$9.41 M$759.23 M
18/12/2018$0.0332072842866$51.42 M$860.97 M
19/12/2018$0.0359053927288$73.82 M$930.92 M
20/12/2018$0.0350737338073$39.67 M$909.36 M
21/12/2018$0.0410469137718$61.81 M$1.06 B
22/12/2018$0.0393158439719$75.11 M$1.02 B
23/12/2018$0.0433733133761$34.38 M$1.12 B
24/12/2018$0.0464291896987$42.85 M$1.20 B
25/12/2018$0.0417912401395$58.01 M$1.08 B
26/12/2018$0.0428048976599$32.13 M$1.11 B
27/12/2018$0.0403933926373$25.55 M$1.05 B
28/12/2018$0.0368596759226$22.63 M$955.66 M
29/12/2018$0.041946390476$27.32 M$1.09 B
30/12/2018$0.0412745249699$31.59 M$1.07 B
31/12/2018$0.0419120220528$27.07 M$1.09 B
01/01/2019$0.0403928354456$16.98 M$1.05 B
02/01/2019$0.0424798564675$15.03 M$1.10 B
03/01/2019$0.044196982894$26.70 M$1.15 B
04/01/2019$0.0431744972923$18.62 M$1.12 B
05/01/2019$0.0440910139618$17.03 M$1.14 B
06/01/2019$0.0461746954336$34.34 M$1.20 B
07/01/2019$0.0504936282309$52.32 M$1.31 B
08/01/2019$0.0471126545016$37.17 M$1.22 B
09/01/2019$0.0504578212056$39.98 M$1.31 B
10/01/2019$0.0530647597431$55.28 M$1.38 B
11/01/2019$0.0437558688587$89.46 M$1.13 B
12/01/2019$0.0441224361062$31.42 M$1.14 B
13/01/2019$0.043337233656$16.54 M$1.12 B
14/01/2019$0.0409049170052$23.67 M$1.06 B
15/01/2019$0.0438385542065$30.48 M$1.14 B
16/01/2019$0.0430023947174$23.28 M$1.11 B
17/01/2019$0.0453780149777$41.29 M$1.18 B
18/01/2019$0.0447820156386$31.28 M$1.16 B
19/01/2019$0.0443763940356$19.58 M$1.15 B
20/01/2019$0.0458908635037$22.53 M$1.19 B
21/01/2019$0.0435389419186$25.99 M$1.13 B
22/01/2019$0.043057104096$17.18 M$1.12 B
23/01/2019$0.0436911838964$22.44 M$1.13 B
24/01/2019$0.0428070559511$15.06 M$1.11 B
25/01/2019$0.043118374916$12.17 M$1.12 B
26/01/2019$0.0428228701706$12.61 M$1.11 B
27/01/2019$0.0425453388401$14.31 M$1.10 B
28/01/2019$0.0401836596102$22.05 M$1.04 B
29/01/2019$0.0382622476242$28.27 M$992.03 M
30/01/2019$0.0383559016941$19.76 M$994.46 M
31/01/2019$0.0397623527105$28.09 M$1.03 B
01/02/2019$0.037697287017$22.20 M$977.38 M
02/02/2019$0.0385461449128$15.56 M$999.39 M
03/02/2019$0.0388363089802$13.17 M$1.01 B
04/02/2019$0.0378693426048$12.39 M$981.84 M
05/02/2019$0.0378542848553$11.96 M$981.45 M
06/02/2019$0.0364788579392$16.63 M$945.79 M
07/02/2019$0.0364872501075$14.10 M$946.01 M
08/02/2019$0.0363919213362$12.64 M$943.54 M
09/02/2019$0.0405354937325$33.23 M$1.05 B
10/02/2019$0.0414693445209$17.76 M$1.08 B
11/02/2019$0.0419473668564$24.65 M$1.09 B
12/02/2019$0.0411503608568$16.12 M$1.07 B
13/02/2019$0.0416094547407$13.74 M$1.08 B
14/02/2019$0.041034630887$12.64 M$1.06 B
15/02/2019$0.0408104438806$11.30 M$1.06 B
16/02/2019$0.0409894157559$13.54 M$1.06 B
17/02/2019$0.0409131106585$11.14 M$1.06 B
18/02/2019$0.0421014146186$17.48 M$1.09 B
19/02/2019$0.0458287847584$41.76 M$1.19 B
20/02/2019$0.0460765792051$39.43 M$1.19 B
21/02/2019$0.0472252063837$22.57 M$1.22 B
22/02/2019$0.0455869291796$25.99 M$1.18 B
23/02/2019$0.0464798047073$17.75 M$1.21 B
24/02/2019$0.0500030622291$29.62 M$1.30 B
25/02/2019$0.043308121196$50.43 M$1.12 B
26/02/2019$0.0437223790097$22.69 M$1.13 B
27/02/2019$0.0430832188232$16.49 M$1.12 B
28/02/2019$0.0433255682942$18.87 M$1.12 B
01/03/2019$0.0431894143541$13.64 M$1.12 B
02/03/2019$0.0432991259162$13.27 M$1.12 B
03/03/2019$0.0428028155825$11.20 M$1.11 B
04/03/2019$0.0420543865688$11.19 M$1.09 B
05/03/2019$0.0404251533597$18.64 M$1.05 B
06/03/2019$0.0426516851902$21.62 M$1.11 B
07/03/2019$0.0432658636695$15.83 M$1.12 B
08/03/2019$0.0428937705546$16.53 M$1.11 B
09/03/2019$0.0430613689551$20.25 M$1.12 B
10/03/2019$0.0458564547512$54.51 M$1.19 B
11/03/2019$0.0466511873346$27.73 M$1.21 B
12/03/2019$0.0461127192264$57.58 M$1.20 B
13/03/2019$0.047572416457$34.65 M$1.23 B
14/03/2019$0.0466328918756$24.39 M$1.21 B
15/03/2019$0.0482056472805$27.36 M$1.25 B
16/03/2019$0.0510692038611$46.99 M$1.32 B
17/03/2019$0.0500343565366$42.75 M$1.30 B
18/03/2019$0.0509185909949$27.90 M$1.32 B
19/03/2019$0.0503775382784$38.74 M$1.31 B
20/03/2019$0.0513657841395$44.94 M$1.33 B
20/03/2019$0.0533281414695$46.81 M$1.38 B
21/03/2019$0.0536669158781$64.78 M$1.39 B

Twitter News Feed

[custom-twitter-feeds hashtag="#ADA"]

Submit Your Reviews