Cardano ADA

$0.1500
Market Cap $ 3.889 Bn (#8)
24h Volume $ 77.572 MM
Chg. 24h: 6.62%
Algo. score 4.0/5  (#24)
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. Jun20. Jun22. Jun24. Jun26. Jun28. Jun30. Jun2. Jul4. Jul6. Jul8. Jul10. Jul12. Jul14. Jul16. Jul$ 0.0800$ 0.1200$ 0.1600$ 0.2000$ 2 Bn$ 3 Bn$ 4 Bn$ 5 Bn$ 225 Bn$ 250 Bn$ 275 Bn$ 300 Bn1.2%1.44%1.68%1.92%$ 0.00$ 100.00 MM$ 200.00 MM25.9271 bn25.9271 bn

Between Sun, Jun 17th 2018 - Mon, Jul 16th 2018, the price of Cardano ranged between $0.1632 and $0.1505, with a min/max of $0.1151 and $0.1687.
Its market cap ranged between $ 4.23 Bn and $ 3.90 Bn, with a min/max of $ 2.98 Bn and $ 4.37 Bn, a median of $ 3.65 Bn and a 7 day moving average of $ 3.84 Bn.
The trading volume ranged between $ 30.81 MM and $ 191.74 MM, with a median of $ 51.87 MM and a 7 day moving average of $ 65.64 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Mon, July 16th 2018 $0.1479 $0.1533 $0.1463 $0.1509 $15,951,123
Sun, July 15th 2018 $0.1392 $0.1455 $0.1371 $0.1427 $17,598,590
Sat, July 14th 2018 $0.1387 $0.1400 $0.1344 $0.1371 $20,041,825
Fri, July 13th 2018 $0.1268 $0.1443 $0.1258 $0.1378 $36,700,110
Thu, July 12th 2018 $0.1288 $0.1289 $0.1254 $0.1273 $13,291,264
Wed, July 11th 2018 $0.1301 $0.1337 $0.1269 $0.1317 $17,826,321
Tue, July 10th 2018 $0.1318 $0.1321 $0.1265 $0.1283 $19,500,394
Mon, July 9th 2018 $0.1439 $0.1448 $0.1390 $0.1393 $16,715,344
Sun, July 8th 2018 $0.1467 $0.1482 $0.1444 $0.1447 $17,726,986
Sat, July 7th 2018 $0.1485 $0.1487 $0.1422 $0.1481 $17,114,119
Fri, July 6th 2018 $0.1490 $0.1491 $0.1396 $0.1450 $21,209,651
Thu, July 5th 2018 $0.1498 $0.1521 $0.1444 $0.1475 $23,159,245
Wed, July 4th 2018 $0.1513 $0.1566 $0.1484 $0.1510 $21,584,667
Tue, July 3rd 2018 $0.1519 $0.1568 $0.1485 $0.1495 $26,952,997
Mon, July 2nd 2018 $0.1479 $0.1584 $0.1445 $0.1543 $32,627,639
Sun, July 1st 2018 $0.1369 $0.1449 $0.1328 $0.1417 $25,375,953
Sat, June 30th 2018 $0.1291 $0.1381 $0.1291 $0.1377 $24,670,151
Fri, June 29th 2018 $0.1253 $0.1267 $0.1201 $0.1256 $22,580,324
Thu, June 28th 2018 $0.1217 $0.1227 $0.1180 $0.1186 $15,134,887
Wed, June 27th 2018 $0.1266 $0.1276 $0.1253 $0.1273 $10,413,975
Tue, June 26th 2018 $0.1316 $0.1322 $0.1255 $0.1256 $6,775,681
Mon, June 25th 2018 $0.1334 $0.1382 $0.1303 $0.1353 $12,131,379
Sun, June 24th 2018 $0.1371 $0.1384 $0.1278 $0.1312 $15,322,900
Sat, June 23rd 2018 $0.1408 $0.1420 $0.1357 $0.1375 $8,857,747
Fri, June 22nd 2018 $0.1423 $0.1426 $0.1355 $0.1381 $18,020,615
Thu, June 21st 2018 $0.1607 $0.1617 $0.1570 $0.1581 $10,718,295
Wed, June 20th 2018 $0.1674 $0.1676 $0.1606 $0.1617 $13,947,204
Tue, June 19th 2018 $0.1648 $0.1689 $0.1626 $0.1665 $22,367,145
Mon, June 18th 2018 $0.1669 $0.1679 $0.1627 $0.1640 $16,325,837
Sun, June 17th 2018 $0.1613 $0.1620 $0.1596 $0.1605 $11,450,858
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