X
BTC/USD
$ 47,499  -1.88%
BTC/EUR
€ 39,876  -1.50%
BTC/CNY
¥ 319,936  -1.61%
BTC/GBP
£ 34,481  -1.25%
BTC/RUB
₽ 3,454,062  -2.05%
BTC volume
$ 22.65B
Altcoin volume
$ 56.57B
Crypto market cap
$ 1.35T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Cardano

ADA

$ 1.14 +2.05 % $ 1.19 $ 1.04 $ 3.45B 25.92B $ 29.45B
Cardano

Cardano ADA

Last price
$ 1.14
%
+2.05 %
24 high
$ 1.19
24 low
$ 1.04
24 volume
# Coins
25.92B
Market cap
$ 29.45B
Cardano ADA historical data
Date Close 24 high 24 low volume
Mar 04, 2021 $ 1.1133993 $ 1.2303492 $ 1.0702596 $ 2,681,414,371
Mar 03, 2021 $ 1.2153074 $ 1.2659498 $ 1.2115317 $ 1,940,820,244
Mar 02, 2021 $ 1.2247917 $ 1.3002201 $ 1.1834441 $ 3,027,894,083
Mar 01, 2021 $ 1.2964461 $ 1.3493236 $ 1.2359177 $ 4,666,690,196
Feb 28, 2021 $ 1.3144473 $ 1.3616761 $ 1.1614779 $ 7,487,108,930
Feb 27, 2021 $ 1.3187055 $ 1.4902757 $ 1.2299776 $ 9,537,287,645
Feb 26, 2021 $ 1.2430454 $ 1.2953410 $ 0.99179179 $ 7,534,520,360
Feb 25, 2021 $ 1.0725789 $ 1.1750038 $ 1.0142385 $ 3,869,261,877
Feb 24, 2021 $ 1.0498185 $ 1.0765559 $ 0.90109410 $ 3,934,472,446
Feb 23, 2021 $ 0.96386730 $ 1.1393332 $ 0.81923619 $ 5,912,794,314
Feb 22, 2021 $ 1.0976352 $ 1.1442372 $ 0.83613041 $ 5,208,651,336
Feb 21, 2021 $ 1.1000897 $ 1.1502747 $ 1.0718876 $ 2,921,616,465
Feb 20, 2021 $ 1.1181702 $ 1.1996393 $ 0.91340374 $ 6,026,457,866
Feb 19, 2021 $ 0.92669997 $ 0.94468970 $ 0.88072987 $ 1,909,348,019
Feb 18, 2021 $ 0.91439718 $ 0.95714549 $ 0.89156984 $ 2,149,374,298
Feb 17, 2021 $ 0.89149841 $ 0.89758479 $ 0.82372557 $ 1,695,753,760
Feb 16, 2021 $ 0.87062894 $ 0.90512499 $ 0.83875162 $ 1,935,985,878
Feb 15, 2021 $ 0.86106986 $ 0.90995457 $ 0.69568511 $ 3,216,247,245
Feb 14, 2021 $ 0.84470970 $ 0.91922247 $ 0.81035407 $ 2,105,408,508
Feb 13, 2021 $ 0.91242225 $ 0.95174352 $ 0.83078449 $ 2,371,466,845
Feb 12, 2021 $ 0.92597804 $ 0.94844097 $ 0.86988469 $ 2,695,420,508
Feb 11, 2021 $ 0.92947384 $ 0.98034835 $ 0.86849632 $ 4,033,816,630
Feb 10, 2021 $ 0.93977887 $ 0.94966914 $ 0.70630487 $ 6,150,906,094
Feb 09, 2021 $ 0.70629806 $ 0.71171957 $ 0.66741316 $ 1,937,917,028
Feb 08, 2021 $ 0.67748483 $ 0.72269310 $ 0.63346701 $ 3,342,267,444
Feb 07, 2021 $ 0.66390894 $ 0.70769898 $ 0.58380374 $ 4,605,726,881
Feb 06, 2021 $ 0.63485442 $ 0.66396406 $ 0.52294110 $ 3,255,524,835
Feb 05, 2021 $ 0.54050051 $ 0.55917834 $ 0.43686671 $ 2,786,303,607
 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more