Cardano ADA

$0.0933
Market Cap $ 2.418 Bn (#9)
24h Volume $ 112.404 MM
Chg. 24h: -11.06%
Algo. score 4.0/5  (#26)
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. Jul18. Jul20. Jul22. Jul24. Jul26. Jul28. Jul30. Jul1. Aug3. Aug5. Aug7. Aug9. Aug11. Aug13. Aug15. Aug$ 0.0800$ 0.1200$ 0.1600$ 0.2000$ 2 Bn$ 3 Bn$ 4 Bn$ 5 Bn$ 100 Bn$ 200 Bn$ 300 Bn$ 400 Bn1.2%1.4%1.6%1.8%$ 0.00$ 200.00 MM$ 400.00 MM25.9271 bn25.9271 bn

Between Mon, Jul 16th 2018 - Tue, Aug 14th 2018, the price of Cardano ranged between $0.1428 and $0.0933, with a min/max of $0.0894 and $0.1910.
Its market cap ranged between $ 3.70 Bn and $ 2.42 Bn, with a min/max of $ 2.32 Bn and $ 4.95 Bn, a median of $ 3.78 Bn and a 7 day moving average of $ 2.37 Bn.
The trading volume ranged between $ 32.49 MM and $ 326.19 MM, with a median of $ 52.34 MM and a 7 day moving average of $ 113.19 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Tue, August 14th 2018 $0.0983 $0.0986 $0.0866 $0.0904 $19,696,734
Mon, August 13th 2018 $0.1109 $0.1115 $0.1010 $0.1011 $14,097,563
Sun, August 12th 2018 $0.1098 $0.1098 $0.1098 $0.1098 $0
Sat, August 11th 2018 $0.1138 $0.1138 $0.1093 $0.1098 $8,371,699
Fri, August 10th 2018 $0.1151 $0.1174 $0.1127 $0.1150 $17,372,293
Thu, August 9th 2018 $0.1175 $0.1259 $0.1174 $0.1223 $21,750,007
Wed, August 8th 2018 $0.1158 $0.1164 $0.1101 $0.1128 $18,106,041
Tue, August 7th 2018 $0.1255 $0.1260 $0.1220 $0.1238 $12,902,859
Mon, August 6th 2018 $0.1288 $0.1322 $0.1275 $0.1297 $13,541,060
Sun, August 5th 2018 $0.1269 $0.1310 $0.1266 $0.1306 $11,298,980
Sat, August 4th 2018 $0.1225 $0.1272 $0.1223 $0.1265 $14,260,788
Fri, August 3rd 2018 $0.1288 $0.1326 $0.1251 $0.1295 $20,392,759
Thu, August 2nd 2018 $0.1387 $0.1394 $0.1294 $0.1309 $17,713,452
Wed, August 1st 2018 $0.1394 $0.1437 $0.1368 $0.1400 $19,514,814
Tue, July 31st 2018 $0.1450 $0.1453 $0.1361 $0.1416 $26,820,226
Mon, July 30th 2018 $0.1619 $0.1623 $0.1526 $0.1533 $19,635,575
Sun, July 29th 2018 $0.1638 $0.1643 $0.1609 $0.1627 $14,883,915
Sat, July 28th 2018 $0.1669 $0.1671 $0.1614 $0.1641 $16,484,160
Fri, July 27th 2018 $0.1693 $0.1700 $0.1625 $0.1659 $26,355,557
Thu, July 26th 2018 $0.1676 $0.1691 $0.1628 $0.1642 $25,134,155
Wed, July 25th 2018 $0.1687 $0.1733 $0.1669 $0.1726 $35,877,476
Tue, July 24th 2018 $0.1787 $0.1834 $0.1698 $0.1737 $46,458,305
Mon, July 23rd 2018 $0.1767 $0.1811 $0.1641 $0.1642 $30,935,763
Sun, July 22nd 2018 $0.1635 $0.1755 $0.1629 $0.1694 $25,982,751
Sat, July 21st 2018 $0.1628 $0.1690 $0.1579 $0.1636 $28,887,341
Fri, July 20th 2018 $0.1783 $0.1801 $0.1603 $0.1613 $49,326,663
Thu, July 19th 2018 $0.1829 $0.1919 $0.1767 $0.1819 $46,697,153
Wed, July 18th 2018 $0.1730 $0.1925 $0.1711 $0.1804 $69,466,953
Tue, July 17th 2018 $0.1707 $0.1753 $0.1648 $0.1717 $39,058,524
Mon, July 16th 2018 $0.1511 $0.1591 $0.1494 $0.1571 $29,118,289

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