Cardano ADA

$0.0407
Market Cap $ 1.055 Bn (#12)
24h Volume $ 13.070 MM
Chg. 24h: -0.37%
Algo. score 4.4/5  (#3)
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. Supply18. Jan20. Jan22. Jan24. Jan26. Jan28. Jan30. Jan1. Feb3. Feb5. Feb7. Feb9. Feb11. Feb13. Feb15. Feb$ 0.0300$ 0.0400$ 0.0500$ 0.0600$ 800 MM$ 1 Bn$ 1 Bn$ 1 Bn$ 110 Bn$ 120 Bn$ 130 Bn$ 140 Bn0.8%0.9%1%1.1%$ 0.00$ 24.00 MM$ 48.00 MM25.9271 bn25.9271 bn

Between Thu, Jan 17th 2019 - Fri, Feb 15th 2019, the price of Cardano ranged between $0.0453 and $0.0407, with a min/max of $0.0361 and $0.0462.
Its market cap ranged between $ 1.18 Bn and $ 1.06 Bn, with a min/max of $ 937.19 MM and $ 1.20 Bn, a median of $ 1.12 Bn and a 7 day moving average of $ 1.06 Bn.
The trading volume ranged between $ 10.48 MM and $ 41.84 MM, with a median of $ 17.26 MM and a 7 day moving average of $ 12.33 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Fri, February 15th 2019 $0.0406 $0.0418 $0.0398 $0.0413 $54,155
Thu, February 14th 2019 $0.0401 $0.0419 $0.0397 $0.0406 $31,862
Wed, February 13th 2019 $0.0415 $0.0426 $0.0400 $0.0401 $78,278
Tue, February 12th 2019 $0.0423 $0.0423 $0.0402 $0.0415 $179,285
Mon, February 11th 2019 $0.0426 $0.0426 $0.0409 $0.0423 $194,356
Sun, February 10th 2019 $0.0409 $0.0428 $0.0392 $0.0426 $283,061
Sat, February 9th 2019 $0.0406 $0.0424 $0.0400 $0.0409 $304,264
Fri, February 8th 2019 $0.0370 $0.0417 $0.0353 $0.0406 $194,604
Thu, February 7th 2019 $0.0364 $0.0384 $0.0360 $0.0370 $65,505
Wed, February 6th 2019 $0.0382 $0.0382 $0.0354 $0.0364 $214,415
Tue, February 5th 2019 $0.0376 $0.0400 $0.0370 $0.0382 $61,745
Mon, February 4th 2019 $0.0379 $0.0389 $0.0372 $0.0376 $36,950
Sun, February 3rd 2019 $0.0389 $0.0397 $0.0372 $0.0379 $79,808
Sat, February 2nd 2019 $0.0386 $0.0395 $0.0371 $0.0389 $61,893
Fri, February 1st 2019 $0.0383 $0.0395 $0.0367 $0.0386 $109,811
Thu, January 31st 2019 $0.0400 $0.0405 $0.0374 $0.0383 $78,992
Wed, January 30th 2019 $0.0380 $0.0402 $0.0373 $0.0400 $168,584
Tue, January 29th 2019 $0.0385 $0.0393 $0.0366 $0.0380 $142,436
Mon, January 28th 2019 $0.0404 $0.0412 $0.0367 $0.0385 $187,284
Sun, January 27th 2019 $0.0428 $0.0440 $0.0401 $0.0404 $119,328
Sat, January 26th 2019 $0.0436 $0.0443 $0.0421 $0.0428 $83,600
Fri, January 25th 2019 $0.0431 $0.0448 $0.0421 $0.0436 $122,036
Thu, January 24th 2019 $0.0432 $0.0446 $0.0421 $0.0431 $94,418
Wed, January 23rd 2019 $0.0433 $0.0448 $0.0423 $0.0432 $162,841
Tue, January 22nd 2019 $0.0427 $0.0449 $0.0413 $0.0433 $370,471
Mon, January 21st 2019 $0.0431 $0.0455 $0.0421 $0.0427 $318,418
Sun, January 20th 2019 $0.0456 $0.0475 $0.0418 $0.0431 $453,573
Sat, January 19th 2019 $0.0441 $0.0474 $0.0434 $0.0456 $159,256
Fri, January 18th 2019 $0.0452 $0.0462 $0.0432 $0.0441 $109,063
Thu, January 17th 2019 $0.0443 $0.0467 $0.0434 $0.0452 $269,796

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