Cardano ADA

$0.1465
Market Cap $ 3.798 Bn (#8)
24h Volume $ 58.322 MM
Chg. 24h: -8.31%
Algo. score 4.0/5  (#29)
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. Supply24. May26. May28. May30. May1. Jun3. Jun5. Jun7. Jun9. Jun11. Jun13. Jun15. Jun17. Jun19. Jun21. Jun$ 0.1200$ 0.1600$ 0.2000$ 0.2400$ 2 Bn$ 4 Bn$ 6 Bn$ 8 Bn$ 240 Bn$ 280 Bn$ 320 Bn$ 360 Bn1.35%1.5%1.65%1.8%$ 0.00$ 160.00 MM$ 320.00 MM25.9271 bn25.9271 bn

Between Thu, May 24th 2018 - Fri, Jun 22nd 2018, the price of Cardano ranged between $0.2056 and $0.1473, with a min/max of $0.1466 and $0.2355.
Its market cap ranged between $ 5.33 Bn and $ 3.82 Bn, with a min/max of $ 3.80 Bn and $ 6.10 Bn, a median of $ 5.06 Bn and a 7 day moving average of $ 3.87 Bn.
The trading volume ranged between $ 34.87 MM and $ 243.20 MM, with a median of $ 42.00 MM and a 7 day moving average of $ 50.81 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Fri, June 22nd 2018 $0.1588 $0.1592 $0.1441 $0.1447 $653,929
Thu, June 21st 2018 $0.1615 $0.1635 $0.1570 $0.1588 $559,350
Wed, June 20th 2018 $0.1669 $0.1669 $0.1567 $0.1621 $1,219,765
Tue, June 19th 2018 $0.1643 $0.1709 $0.1612 $0.1658 $1,040,703
Mon, June 18th 2018 $0.1601 $0.1685 $0.1557 $0.1643 $910,209
Sun, June 17th 2018 $0.1620 $0.1644 $0.1600 $0.1601 $283,019
Sat, June 16th 2018 $0.1607 $0.1647 $0.1578 $0.1620 $544,381
Fri, June 15th 2018 $0.1700 $0.1710 $0.1595 $0.1607 $868,892
Thu, June 14th 2018 $0.1569 $0.1748 $0.1499 $0.1700 $2,554,697
Wed, June 13th 2018 $0.1646 $0.1655 $0.1460 $0.1592 $1,711,454
Tue, June 12th 2018 $0.1786 $0.1810 $0.1590 $0.1646 $1,658,741
Mon, June 11th 2018 $0.1743 $0.1808 $0.1648 $0.1795 $1,589,224
Sun, June 10th 2018 $0.2005 $0.2005 $0.1685 $0.1745 $2,714,544
Sat, June 9th 2018 $0.2050 $0.2097 $0.2002 $0.2005 $385,347
Fri, June 8th 2018 $0.2101 $0.2111 $0.2002 $0.2050 $1,028,562
Thu, June 7th 2018 $0.2149 $0.2190 $0.2049 $0.2101 $1,284,469
Wed, June 6th 2018 $0.2181 $0.2199 $0.2072 $0.2149 $1,560,990
Tue, June 5th 2018 $0.2112 $0.2217 $0.2024 $0.2181 $2,026,229
Mon, June 4th 2018 $0.2260 $0.2314 $0.2049 $0.2112 $1,635,230
Sun, June 3rd 2018 $0.2262 $0.2363 $0.2206 $0.2260 $1,443,693
Sat, June 2nd 2018 $0.2203 $0.2294 $0.2168 $0.2262 $1,188,120
Fri, June 1st 2018 $0.2229 $0.2277 $0.2142 $0.2203 $1,292,241
Thu, May 31st 2018 $0.2109 $0.2282 $0.2034 $0.2229 $2,278,019
Wed, May 30th 2018 $0.2016 $0.2168 $0.1963 $0.2109 $2,247,960
Tue, May 29th 2018 $0.1718 $0.2147 $0.1709 $0.2024 $2,594,004
Mon, May 28th 2018 $0.1936 $0.1950 $0.1711 $0.1735 $1,354,354
Sun, May 27th 2018 $0.1954 $0.1956 $0.1835 $0.1936 $959,500
Sat, May 26th 2018 $0.1988 $0.2047 $0.1924 $0.1954 $1,161,022
Fri, May 25th 2018 $0.2083 $0.2095 $0.1911 $0.1986 $1,130,684
Thu, May 24th 2018 $0.2000 $0.2111 $0.1881 $0.2061 $2,692,849
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