X
BTC/USD
$ 28,848  -1.13%
BTC/EUR
€ 26,864  -1.22%
BTC/CNY
¥ 188,600  -7.42%
BTC/GBP
£ 23,028  -1.16%
BTC/RUB
₽ 1,962,864  -1.19%
BTC volume
$ 13.88B
Altcoin volume
$ 38.21B
Crypto market cap
$ 1.07T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Cardano

ADA

$ 0.459388 -3.99 % $ 0.483192 $ 0.448919 $ 507.74M 31.94B $ 14.67B
Cardano

Cardano ADA

Last price
$ 0.459388
%
-3.99 %
24 high
$ 0.483192
24 low
$ 0.448919
24 volume
$ 507.74M
# Coins
31.94B
Market cap
$ 14.67B
Watchlist Portfolio
Website Explorer
Watchlist Portfolio
Cardano ADA historical data
All 1y 6m 3m 1m 7d
Date Close 24 high 24 low volume
May 22, 2022 $ 0.54156494 $ 0.54747538 $ 0.52174294 $ 224,786,978
May 21, 2022 $ 0.52789988 $ 0.53712962 $ 0.51542467 $ 186,337,764
May 20, 2022 $ 0.51542467 $ 0.54360206 $ 0.50172664 $ 357,938,518
May 19, 2022 $ 0.53277422 $ 0.54545655 $ 0.50379728 $ 457,871,244
May 17, 2022 $ 0.57725319 $ 0.59836317 $ 0.55153213 $ 501,978,024
May 16, 2022 $ 0.55531048 $ 0.61089462 $ 0.54506885 $ 685,740,017
May 15, 2022 $ 0.59755084 $ 0.59834234 $ 0.51493573 $ 562,168,002
May 14, 2022 $ 0.53710866 $ 0.55585060 $ 0.48944077 $ 572,639,588
May 13, 2022 $ 0.52956313 $ 0.60335955 $ 0.46857308 $ 1,126,473,092
May 12, 2022 $ 0.47170988 $ 0.54697465 $ 0.39332852 $ 1,623,226,876
May 11, 2022 $ 0.51502992 $ 0.67849486 $ 0.47578660 $ 1,699,264,517
May 10, 2022 $ 0.62894049 $ 0.69911754 $ 0.58729307 $ 1,406,898,843
May 09, 2022 $ 0.60414460 $ 0.75381453 $ 0.60306335 $ 1,439,255,967
May 08, 2022 $ 0.74102444 $ 0.76531421 $ 0.72751653 $ 644,290,483
May 07, 2022 $ 0.76085458 $ 0.78520010 $ 0.75087848 $ 426,071,220
May 06, 2022 $ 0.78325270 $ 0.79828146 $ 0.76500270 $ 741,192,515
May 05, 2022 $ 0.79071762 $ 0.90365390 $ 0.77838114 $ 1,063,798,581
May 03, 2022 $ 0.77238324 $ 0.80000517 $ 0.76273676 $ 317,986,919
May 02, 2022 $ 0.78291957 $ 0.79752017 $ 0.76678000 $ 416,465,696
May 01, 2022 $ 0.79131884 $ 0.80100351 $ 0.74862732 $ 483,186,511
Apr 30, 2022 $ 0.75938141 $ 0.81182884 $ 0.74186856 $ 483,092,975
Apr 29, 2022 $ 0.80504591 $ 0.84908712 $ 0.79238765 $ 466,319,109
Apr 28, 2022 $ 0.84418622 $ 0.85262685 $ 0.82745634 $ 432,601,590
Apr 27, 2022 $ 0.83876737 $ 0.85536944 $ 0.82064863 $ 485,289,366
 
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
Accept