Cardano ADA

$0.2013
Market Cap $ 5.219 Bn
24h Volume $ 130.645 MM
Chg. 24h: -15.83%
Algo. score 4.0/5  (#27)
Show Quick Stats

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


Date range:   

Loading data

Date Open High Low Close Volume
Wed, May 23rd 2018 $0.2210 $0.2227 $0.1940 $0.1955 $2,511,396
Tue, May 22nd 2018 $0.2460 $0.2473 $0.2190 $0.2219 $1,688,622
Mon, May 21st 2018 $0.2555 $0.2600 $0.2431 $0.2460 $968,287
Sun, May 20th 2018 $0.2411 $0.2601 $0.2384 $0.2555 $1,180,651
Sat, May 19th 2018 $0.2443 $0.2479 $0.2353 $0.2411 $623,659
Fri, May 18th 2018 $0.2400 $0.2525 $0.2302 $0.2443 $1,240,414
Thu, May 17th 2018 $0.2530 $0.2612 $0.2380 $0.2400 $1,611,672
Wed, May 16th 2018 $0.2536 $0.2553 $0.2384 $0.2530 $1,583,202
Tue, May 15th 2018 $0.2673 $0.2757 $0.2513 $0.2557 $1,154,681
Mon, May 14th 2018 $0.2773 $0.2780 $0.2505 $0.2673 $3,238,880
Sun, May 13th 2018 $0.2622 $0.2845 $0.2570 $0.2764 $1,955,816
Sat, May 12th 2018 $0.2570 $0.2790 $0.2331 $0.2622 $4,174,993
Fri, May 11th 2018 $0.2923 $0.2939 $0.2479 $0.2570 $6,436,946
Thu, May 10th 2018 $0.3190 $0.3235 $0.2903 $0.2923 $2,190,992
Wed, May 9th 2018 $0.3226 $0.3249 $0.2967 $0.3190 $2,640,165
Tue, May 8th 2018 $0.3326 $0.3449 $0.3161 $0.3226 $1,987,029
Mon, May 7th 2018 $0.3486 $0.3494 $0.3142 $0.3326 $2,893,726
Sun, May 6th 2018 $0.3638 $0.3670 $0.3360 $0.3451 $3,575,432
Sat, May 5th 2018 $0.3572 $0.3750 $0.3572 $0.3638 $1,835,429
Fri, May 4th 2018 $0.3672 $0.3687 $0.3462 $0.3572 $3,384,129
Thu, May 3rd 2018 $0.3705 $0.3882 $0.3650 $0.3672 $3,215,050
Wed, May 2nd 2018 $0.3556 $0.3763 $0.3466 $0.3705 $2,663,078
Tue, May 1st 2018 $0.3383 $0.3605 $0.3183 $0.3571 $5,214,682
Mon, April 30th 2018 $0.3622 $0.3650 $0.3307 $0.3382 $5,561,625
Sun, April 29th 2018 $0.3559 $0.3884 $0.3414 $0.3622 $8,366,233
Sat, April 28th 2018 $0.2851 $0.3645 $0.2810 $0.3568 $8,962,774
Fri, April 27th 2018 $0.2933 $0.3060 $0.2841 $0.2851 $4,172,990
Thu, April 26th 2018 $0.2708 $0.2939 $0.2562 $0.2933 $3,446,762
Wed, April 25th 2018 $0.3104 $0.3112 $0.2601 $0.2708 $7,422,756
Tue, April 24th 2018 $0.2891 $0.3202 $0.2833 $0.3081 $5,824,895
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