Cardano ADA

$0.2872
Market Cap $ 7.447 Bn
24h Volume $ 165.475 MM
Chg. 24h: 0.40%
Algo. score 4.6/5  (#2)
Show Quick Stats

Cardano Charts - Price, 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. Supply26. Mar28. Mar30. Mar1. Apr3. Apr5. Apr7. Apr9. Apr11. Apr13. Apr15. Apr17. Apr19. Apr21. Apr23. Apr$ 0.1200$ 0.2400$ 0.3600$ 0.4800$ 3 Bn$ 6 Bn$ 9 Bn$ 12 Bn$ 240 Bn$ 300 Bn$ 360 Bn$ 420 Bn1.2%1.5%1.8%2.1%$ 0.00$ 500.00 MM$ 1.00 Bn25.9271 bn25.9271 bn

Between Sun, Mar 25th 2018 - Mon, Apr 23rd 2018, the price of Cardano ranged between $0.1872 and $0.2882, with a min/max of $0.1380 and $0.3029.
Its market cap ranged between $ 4.85 Bn and $ 7.47 Bn, with a min/max of $ 3.58 Bn and $ 7.85 Bn, a median of $ 4.24 Bn and a 7 day moving average of $ 7.41 Bn.
The trading volume ranged between $ 40.39 MM and $ 880.20 MM, with a median of $ 279.21 MM and a 7 day moving average of $ 161.59 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Mon, April 23rd 2018 $0.2828 $0.2855 $0.2800 $0.2842 $300,918
Sun, April 22nd 2018 $0.2852 $0.2965 $0.2754 $0.2801 $3,401,432
Sat, April 21st 2018 $0.3020 $0.3075 $0.2681 $0.2852 $5,947,150
Fri, April 20th 2018 $0.2692 $0.3102 $0.2668 $0.3019 $6,426,070
Thu, April 19th 2018 $0.2631 $0.2755 $0.2594 $0.2718 $4,093,137
Wed, April 18th 2018 $0.2419 $0.2647 $0.2416 $0.2631 $2,369,563
Tue, April 17th 2018 $0.2577 $0.2752 $0.2419 $0.2419 $10,645,985
Mon, April 16th 2018 $0.2272 $0.2591 $0.2114 $0.2577 $9,917,914
Sun, April 15th 2018 $0.2046 $0.2349 $0.2040 $0.2272 $3,689,619
Sat, April 14th 2018 $0.2002 $0.2142 $0.1962 $0.2046 $2,746,195
Fri, April 13th 2018 $0.2165 $0.2243 $0.1954 $0.2002 $7,101,712
Thu, April 12th 2018 $0.1667 $0.2210 $0.1634 $0.2166 $9,427,755
Wed, April 11th 2018 $0.1556 $0.1686 $0.1524 $0.1667 $2,917,791
Tue, April 10th 2018 $0.1500 $0.1578 $0.1462 $0.1556 $977,217
Mon, April 9th 2018 $0.1566 $0.1658 $0.1445 $0.1500 $4,117,379
Sun, April 8th 2018 $0.1458 $0.1587 $0.1458 $0.1566 $1,083,919
Sat, April 7th 2018 $0.1418 $0.1508 $0.1411 $0.1458 $2,274,793
Fri, April 6th 2018 $0.1471 $0.1489 $0.1400 $0.1418 $1,522,846
Thu, April 5th 2018 $0.1516 $0.1557 $0.1400 $0.1459 $1,963,411
Wed, April 4th 2018 $0.1706 $0.1766 $0.1484 $0.1520 $5,069,040
Tue, April 3rd 2018 $0.1527 $0.1711 $0.1519 $0.1698 $3,359,535
Mon, April 2nd 2018 $0.1482 $0.1562 $0.1459 $0.1528 $1,095,738
Sun, April 1st 2018 $0.1504 $0.1571 $0.1379 $0.1482 $1,587,131
Sat, March 31st 2018 $0.1439 $0.1583 $0.1393 $0.1504 $1,542,940
Fri, March 30th 2018 $0.1427 $0.1500 $0.1321 $0.1439 $2,098,387
Thu, March 29th 2018 $0.1583 $0.1599 $0.1403 $0.1427 $2,764,012
Wed, March 28th 2018 $0.1521 $0.1622 $0.1519 $0.1583 $1,212,852
Tue, March 27th 2018 $0.1652 $0.1669 $0.1473 $0.1521 $1,941,446
Mon, March 26th 2018 $0.1836 $0.1841 $0.1559 $0.1652 $2,910,212
Sun, March 25th 2018 $0.1856 $0.1888 $0.1800 $0.1836 $1,246,303
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