Cardano ADA

$0.0324
Market Cap $ 839.944 MM (#11)
24h Volume $ 18.029 MM
Chg. 24h: 10.73%
Algo. score 4.3/5  (#11)
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. Nov20. Nov22. Nov24. Nov26. Nov28. Nov30. Nov2. Dec4. Dec6. Dec8. Dec10. Dec12. Dec14. Dec16. Dec$ 0.00$ 0.0300$ 0.0600$ 0.0900$ 0$ 800 MM$ 2 Bn$ 2 Bn$ 80 Bn$ 120 Bn$ 160 Bn$ 200 Bn0.64%0.8%0.96%1.12%$ 0.00$ 40.00 MM$ 80.00 MM25.9271 bn25.9271 bn

Between Sun, Nov 18th 2018 - Mon, Dec 17th 2018, the price of Cardano ranged between $0.0610 and $0.0324, with a min/max of $0.0277 and $0.0625.
Its market cap ranged between $ 1.58 Bn and $ 839.41 MM, with a min/max of $ 716.89 MM and $ 1.62 Bn, a median of $ 754.95 MM and a 7 day moving average of $ 816.53 MM.
The trading volume ranged between $ 8.28 MM and $ 69.93 MM, with a median of $ 24.46 MM and a 7 day moving average of $ 13.45 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Mon, December 17th 2018 $0.0289 $0.0345 $0.0285 $0.0323 $193,811
Sun, December 16th 2018 $0.0278 $0.0307 $0.0276 $0.0289 $132,700
Sat, December 15th 2018 $0.0292 $0.0294 $0.0274 $0.0278 $101,541
Fri, December 14th 2018 $0.0289 $0.0303 $0.0273 $0.0292 $145,760
Thu, December 13th 2018 $0.0304 $0.0319 $0.0284 $0.0289 $135,842
Wed, December 12th 2018 $0.0291 $0.0318 $0.0285 $0.0304 $83,308
Tue, December 11th 2018 $0.0298 $0.0309 $0.0284 $0.0291 $132,078
Mon, December 10th 2018 $0.0316 $0.0321 $0.0290 $0.0298 $154,272
Sun, December 9th 2018 $0.0305 $0.0333 $0.0297 $0.0316 $74,319
Sat, December 8th 2018 $0.0294 $0.0317 $0.0285 $0.0305 $165,155
Fri, December 7th 2018 $0.0305 $0.0340 $0.0261 $0.0294 $561,378
Thu, December 6th 2018 $0.0339 $0.0374 $0.0304 $0.0305 $271,580
Wed, December 5th 2018 $0.0372 $0.0386 $0.0335 $0.0339 $294,381
Tue, December 4th 2018 $0.0382 $0.0435 $0.0356 $0.0372 $367,128
Mon, December 3rd 2018 $0.0410 $0.0420 $0.0374 $0.0382 $168,797
Sun, December 2nd 2018 $0.0410 $0.0440 $0.0399 $0.0410 $146,190
Sat, December 1st 2018 $0.0389 $0.0446 $0.0378 $0.0410 $281,377
Fri, November 30th 2018 $0.0414 $0.0429 $0.0371 $0.0389 $176,985
Thu, November 29th 2018 $0.0418 $0.0450 $0.0393 $0.0414 $367,421
Wed, November 28th 2018 $0.0362 $0.0479 $0.0362 $0.0418 $573,006
Tue, November 27th 2018 $0.0350 $0.0367 $0.0312 $0.0362 $197,429
Mon, November 26th 2018 $0.0373 $0.0390 $0.0323 $0.0350 $467,808
Sun, November 25th 2018 $0.0359 $0.0383 $0.0280 $0.0373 $492,145
Sat, November 24th 2018 $0.0434 $0.0456 $0.0335 $0.0378 $314,472
Fri, November 23rd 2018 $0.0442 $0.0459 $0.0410 $0.0434 $175,180
Thu, November 22nd 2018 $0.0478 $0.0508 $0.0442 $0.0442 $160,880
Wed, November 21st 2018 $0.0448 $0.0495 $0.0433 $0.0478 $252,386
Tue, November 20th 2018 $0.0553 $0.0601 $0.0421 $0.0445 $638,244
Mon, November 19th 2018 $0.0632 $0.0695 $0.0516 $0.0553 $543,026
Sun, November 18th 2018 $0.0628 $0.0652 $0.0602 $0.0632 $149,772

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