Cardano ADA

$0.0744
Market Cap $ 1.929 Bn (#9)
24h Volume $ 71.765 MM
Chg. 24h: 1.94%
Algo. score 3.9/5  (#53)
Show Quick Stats

Cardano Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply16. Sep18. Sep20. Sep22. Sep24. Sep26. Sep28. Sep30. Sep2. Oct4. Oct6. Oct8. Oct10. Oct12. Oct14. Oct$ 0.0600$ 0.0700$ 0.0800$ 0.1000$ 2 Bn$ 2 Bn$ 2 Bn$ 2 Bn$ 180 Bn$ 210 Bn$ 240 Bn$ 270 Bn0.8%0.96%1.12%1.28%$ 0.00$ 120.00 MM$ 240.00 MM25.9271 bn25.9271 bn

Between Sun, Sep 16th 2018 - Mon, Oct 15th 2018, the price of Cardano ranged between $0.0691 and $0.0746, with a min/max of $0.0628 and $0.0925.
Its market cap ranged between $ 1.79 Bn and $ 1.93 Bn, with a min/max of $ 1.63 Bn and $ 2.40 Bn, a median of $ 2.12 Bn and a 7 day moving average of $ 1.94 Bn.
The trading volume ranged between $ 18.65 MM and $ 234.13 MM, with a median of $ 40.68 MM and a 7 day moving average of $ 69.02 MM.

Cardano price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Mon, October 15th 2018 $0.0704 $0.0769 $0.0688 $0.0719 $436,665
Sun, October 14th 2018 $0.0751 $0.0768 $0.0678 $0.0704 $117,261
Sat, October 13th 2018 $0.0728 $0.0774 $0.0714 $0.0751 $103,325
Fri, October 12th 2018 $0.0700 $0.0785 $0.0688 $0.0728 $178,003
Thu, October 11th 2018 $0.0855 $0.0855 $0.0692 $0.0700 $496,668
Wed, October 10th 2018 $0.0863 $0.0873 $0.0829 $0.0855 $152,342
Tue, October 9th 2018 $0.0868 $0.0877 $0.0842 $0.0863 $146,196
Mon, October 8th 2018 $0.0847 $0.0887 $0.0812 $0.0868 $231,127
Sun, October 7th 2018 $0.0813 $0.0866 $0.0803 $0.0847 $134,690
Sat, October 6th 2018 $0.0836 $0.0848 $0.0807 $0.0813 $97,981
Fri, October 5th 2018 $0.0818 $0.0842 $0.0801 $0.0836 $124,124
Thu, October 4th 2018 $0.0814 $0.0855 $0.0809 $0.0818 $86,114
Wed, October 3rd 2018 $0.0849 $0.0849 $0.0789 $0.0814 $42,380
Tue, October 2nd 2018 $0.0860 $0.0881 $0.0823 $0.0843 $14,526
Mon, October 1st 2018 $0.0846 $0.0900 $0.0831 $0.0860 $27,738
Sun, September 30th 2018 $0.0861 $0.0880 $0.0810 $0.0846 $20,815
Sat, September 29th 2018 $0.0840 $0.0890 $0.0791 $0.0853 $15,475
Fri, September 28th 2018 $0.0875 $0.0900 $0.0830 $0.0840 $11,860
Thu, September 27th 2018 $0.0800 $0.0900 $0.0785 $0.0875 $23,632
Wed, September 26th 2018 $0.0810 $0.0849 $0.0741 $0.0800 $10,250
Tue, September 25th 2018 $0.0830 $0.0847 $0.0750 $0.0810 $10,674
Mon, September 24th 2018 $0.0891 $0.0935 $0.0829 $0.0830 $12,048
Sun, September 23rd 2018 $0.0830 $0.0949 $0.0830 $0.0891 $19,695
Sat, September 22nd 2018 $0.0879 $0.0880 $0.0800 $0.0830 $4,720
Fri, September 21st 2018 $0.0800 $0.0883 $0.0730 $0.0879 $21,475
Thu, September 20th 2018 $0.0713 $0.0830 $0.0711 $0.0800 $9,097
Wed, September 19th 2018 $0.0714 $0.0750 $0.0686 $0.0728 $8,295
Tue, September 18th 2018 $0.0660 $0.0768 $0.0644 $0.0714 $7,396
Mon, September 17th 2018 $0.0699 $0.0723 $0.0644 $0.0660 $3,556
Sun, September 16th 2018 $0.0699 $0.0744 $0.0688 $0.0699 $13,125

Cardano TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1