Cardano (ADA) 💲 price $0.046740

Cardano live price tracker - $0.046740. Chart 📈, Market cap - $1.21 B, 24H Trading Volume, Daily changes 0.78% up, Coin reviews and other Cardano info


  • cardano
    Cardano(ADA)
  • Price
    $0.046740
  • 1h %
    -1.18%
  • 24h %
    0.78%
  • 7d %
    14.87%
  • Market Cap
    $1.21 B
  • Volume
    $23.27 M
  • Available Supply
    25.93 B ADA
  • Rank
    11



Loading Chart...

More Info About Coin

Cardano is a decentralized platform that will allow complex programmable transfers of value in a secure and scalable fashion. Cardano is one of the first blockchains to be built in the highly secure Haskell programming language.

Historical Data

DatePriceVolumeMarket Cap
20/02/2018$0.390506$271.01 M$10.12 B
21/02/2018$0.364403$256.08 M$9.45 B
22/02/2018$0.340883$212.75 M$8.84 B
23/02/2018$0.343104$221.55 M$8.90 B
24/02/2018$0.32266$134.15 M$8.37 B
25/02/2018$0.349185$237.01 M$9.05 B
26/02/2018$0.342103$215.73 M$8.87 B
27/02/2018$0.336049$108.57 M$8.71 B
28/02/2018$0.314921$115.25 M$8.16 B
01/03/2018$0.307448$185.21 M$7.97 B
02/03/2018$0.29516$109.38 M$7.65 B
03/03/2018$0.296142$114.44 M$7.68 B
04/03/2018$0.300321$92.42 M$7.79 B
06/03/2018$0.295947$201.89 M$7.67 B
07/03/2018$0.284674$110.06 M$7.38 B
08/03/2018$0.24816$191.25 M$6.43 B
09/03/2018$0.221286$167.77 M$5.74 B
10/03/2018$0.225216$251.31 M$5.84 B
11/03/2018$0.209721$127.48 M$5.44 B
12/03/2018$0.224104$161.75 M$5.81 B
13/03/2018$0.22311$184.47 M$5.78 B
14/03/2018$0.22343$98.85 M$5.79 B
15/03/2018$0.198755$143.54 M$5.15 B
16/03/2018$0.186788$205.91 M$4.84 B
17/03/2018$0.17877$97.11 M$4.63 B
18/03/2018$0.153931$80.44 M$3.99 B
19/03/2018$0.160749$197.07 M$4.17 B
19/03/2018$0.197648$321.96 M$5.12 B
20/03/2018$0.204947$249.68 M$5.31 B
21/03/2018$0.213189$257.69 M$5.53 B
22/03/2018$0.203481$201.54 M$5.28 B
24/03/2018$0.188844$149.05 M$4.90 B
25/03/2018$0.188396$131.53 M$4.88 B
26/03/2018$0.18396$58.81 M$4.77 B
26/03/2018$0.167749$117.38 M$4.35 B
27/03/2018$0.157899$109.52 M$4.09 B
28/03/2018$0.16133$61.60 M$4.18 B
29/03/2018$0.150142$102.37 M$3.89 B
30/03/2018$0.145028$121.06 M$3.76 B
31/03/2018$0.155204$112.02 M$4.02 B
01/04/2018$0.150008$100.64 M$3.89 B
02/04/2018$0.156256$102.65 M$4.05 B
03/04/2018$0.169623$145.97 M$4.40 B
04/04/2018$0.154284$160.90 M$4.00 B
05/04/2018$0.150246$114.83 M$3.90 B
06/04/2018$0.144049$53.10 M$3.73 B
07/04/2018$0.148822$47.74 M$3.86 B
08/04/2018$0.15635$50.99 M$4.05 B
09/04/2018$0.152613$91.51 M$3.96 B
10/04/2018$0.155326$56.46 M$4.03 B
11/04/2018$0.165306$89.24 M$4.29 B
12/04/2018$0.211911$482.22 M$5.49 B
13/04/2018$0.203083$238.49 M$5.27 B
14/04/2018$0.201879$115.62 M$5.23 B
15/04/2018$0.219389$167.17 M$5.69 B
16/04/2018$0.252791$655.74 M$6.55 B
17/04/2018$0.242771$529.75 M$6.29 B
18/04/2018$0.26043$183.25 M$6.75 B
19/04/2018$0.270146$240.38 M$7.00 B
20/04/2018$0.299414$345.56 M$7.76 B
21/04/2018$0.287833$293.97 M$7.46 B
22/04/2018$0.286085$161.42 M$7.42 B
23/04/2018$0.288414$127.60 M$7.48 B
24/04/2018$0.314277$362.44 M$8.15 B
25/04/2018$0.274118$354.70 M$7.11 B
26/04/2018$0.291843$222.44 M$7.57 B
27/04/2018$0.292943$200.16 M$7.60 B
28/04/2018$0.364236$635.90 M$9.44 B
29/04/2018$0.366911$679.39 M$9.51 B
30/04/2018$0.337414$296.67 M$8.75 B
01/05/2018$0.357393$366.81 M$9.27 B
02/05/2018$0.37504$274.46 M$9.72 B
03/05/2018$0.369222$299.97 M$9.57 B
04/05/2018$0.362249$174.21 M$9.39 B
05/05/2018$0.367213$139.96 M$9.52 B
06/05/2018$0.34837$146.93 M$9.03 B
07/05/2018$0.332791$170.77 M$8.63 B
08/05/2018$0.330274$142.90 M$8.56 B
09/05/2018$0.32288$177.98 M$8.37 B
10/05/2018$0.30507$116.83 M$7.91 B
11/05/2018$0.264479$358.72 M$6.86 B
12/05/2018$0.272221$255.55 M$7.06 B
13/05/2018$0.287474$179.84 M$7.45 B
14/05/2018$0.273372$163.43 M$7.09 B
15/05/2018$0.26173$97.43 M$6.79 B
16/05/2018$0.253935$107.42 M$6.58 B
17/05/2018$0.242359$82.72 M$6.28 B
18/05/2018$0.244535$80.36 M$6.34 B
19/05/2018$0.243312$58.39 M$6.31 B
20/05/2018$0.255647$100.85 M$6.63 B
21/05/2018$0.24986$85.40 M$6.48 B
22/05/2018$0.224808$76.79 M$5.83 B
23/05/2018$0.201477$124.47 M$5.22 B
24/05/2018$0.211588$126.64 M$5.49 B
25/05/2018$0.198116$84.98 M$5.14 B
26/05/2018$0.196978$60.49 M$5.11 B
27/05/2018$0.193399$59.75 M$5.01 B
28/05/2018$0.175323$94.77 M$4.55 B
29/05/2018$0.203024$184.58 M$5.26 B
30/05/2018$0.212852$221.14 M$5.52 B
31/05/2018$0.22283$202.84 M$5.78 B
01/06/2018$0.223191$131.51 M$5.79 B
02/06/2018$0.228444$117.21 M$5.92 B
03/06/2018$0.227993$117.16 M$5.91 B
04/06/2018$0.214012$115.61 M$5.55 B
05/06/2018$0.220467$119.85 M$5.72 B
06/06/2018$0.215721$84.77 M$5.59 B
07/06/2018$0.211119$76.95 M$5.47 B
08/06/2018$0.205358$68.73 M$5.32 B
09/06/2018$0.202091$51.48 M$5.24 B
10/06/2018$0.176868$137.84 M$4.59 B
11/06/2018$0.18128$89.35 M$4.70 B
12/06/2018$0.166585$82.89 M$4.32 B
13/06/2018$0.160408$99.73 M$4.16 B
14/06/2018$0.172375$199.56 M$4.47 B
15/06/2018$0.162747$73.95 M$4.22 B
16/06/2018$0.162962$42.21 M$4.23 B
17/06/2018$0.16138$35.75 M$4.18 B
18/06/2018$0.164117$55.51 M$4.26 B
19/06/2018$0.167185$69.85 M$4.33 B
20/06/2018$0.161985$83.63 M$4.20 B
21/06/2018$0.158556$41.24 M$4.11 B
22/06/2018$0.139839$79.06 M$3.63 B
23/06/2018$0.137868$38.72 M$3.57 B
24/06/2018$0.132703$73.04 M$3.44 B
25/06/2018$0.135269$57.75 M$3.51 B
26/06/2018$0.126099$32.93 M$3.27 B
28/06/2018$0.127393$36.66 M$3.30 B
29/06/2018$0.119397$42.52 M$3.10 B
30/06/2018$0.126036$65.71 M$3.27 B
01/07/2018$0.138264$105.04 M$3.58 B
02/07/2018$0.142591$108.84 M$3.70 B
03/07/2018$0.158522$161.46 M$4.11 B
04/07/2018$0.1502$108.30 M$3.89 B
05/07/2018$0.151597$86.86 M$3.93 B
06/07/2018$0.148749$73.68 M$3.86 B
07/07/2018$0.146257$69.23 M$3.79 B
08/07/2018$0.149953$48.28 M$3.89 B
09/07/2018$0.145345$47.76 M$3.77 B
10/07/2018$0.139729$42.73 M$3.62 B
11/07/2018$0.128801$62.36 M$3.34 B
12/07/2018$0.13156$50.25 M$3.41 B
13/07/2018$0.127299$37.99 M$3.30 B
14/07/2018$0.138365$93.36 M$3.59 B
15/07/2018$0.137029$54.34 M$3.55 B
16/07/2018$0.142277$50.29 M$3.69 B
17/07/2018$0.154915$91.72 M$4.02 B
18/07/2018$0.170299$132.67 M$4.42 B
19/07/2018$0.178986$322.17 M$4.64 B
20/07/2018$0.179893$216.29 M$4.66 B
21/07/2018$0.161994$215.55 M$4.20 B
22/07/2018$0.163874$126.43 M$4.25 B
23/07/2018$0.169526$139.02 M$4.40 B
24/07/2018$0.164736$147.56 M$4.27 B
25/07/2018$0.17236$189.85 M$4.47 B
26/07/2018$0.172416$122.82 M$4.47 B
27/07/2018$0.16445$84.68 M$4.26 B
28/07/2018$0.166228$103.57 M$4.31 B
29/07/2018$0.164163$52.09 M$4.26 B
30/07/2018$0.163234$46.81 M$4.23 B
31/07/2018$0.154187$69.23 M$4.00 B
01/08/2018$0.143202$92.99 M$3.71 B
02/08/2018$0.141076$79.85 M$3.66 B
03/08/2018$0.129829$69.37 M$3.37 B
04/08/2018$0.133327$71.67 M$3.46 B
05/08/2018$0.126041$54.19 M$3.27 B
06/08/2018$0.132659$44.71 M$3.44 B
07/08/2018$0.130703$57.26 M$3.39 B
08/08/2018$0.123452$60.60 M$3.20 B
09/08/2018$0.115159$80.10 M$2.99 B
10/08/2018$0.124506$92.83 M$3.23 B
11/08/2018$0.114563$71.37 M$2.97 B
12/08/2018$0.113423$65.91 M$2.94 B
13/08/2018$0.113413$33.51 M$2.94 B
14/08/2018$0.0978035$67.97 M$2.54 B
15/08/2018$0.0965407$109.72 M$2.50 B
16/08/2018$0.0954595$85.14 M$2.47 B
17/08/2018$0.0974549$50.38 M$2.53 B
18/08/2018$0.112359$111.00 M$2.91 B
19/08/2018$0.0987865$94.28 M$2.56 B
20/08/2018$0.102914$51.39 M$2.67 B
21/08/2018$0.0936051$55.03 M$2.43 B
22/08/2018$0.0942869$48.83 M$2.44 B
23/08/2018$0.091677$66.13 M$2.38 B
24/08/2018$0.0916436$36.85 M$2.38 B
25/08/2018$0.0943808$35.37 M$2.45 B
26/08/2018$0.0940749$30.01 M$2.44 B
27/08/2018$0.0933178$26.87 M$2.42 B
28/08/2018$0.102026$59.85 M$2.65 B
29/08/2018$0.104299$76.61 M$2.70 B
30/08/2018$0.106532$83.18 M$2.76 B
31/08/2018$0.100003$65.11 M$2.59 B
01/09/2018$0.102587$40.74 M$2.66 B
02/09/2018$0.105022$71.97 M$2.72 B
03/09/2018$0.104255$57.38 M$2.70 B
04/09/2018$0.103682$53.24 M$2.69 B
05/09/2018$0.105992$54.56 M$2.75 B
06/09/2018$0.0842846$106.62 M$2.19 B
07/09/2018$0.0880702$63.09 M$2.28 B
08/09/2018$0.0846533$40.72 M$2.19 B
09/09/2018$0.0776725$35.49 M$2.01 B
10/09/2018$0.0773462$47.94 M$2.01 B
11/09/2018$0.0746129$45.46 M$1.93 B
12/09/2018$0.0693014$47.48 M$1.80 B
13/09/2018$0.0681372$100.79 M$1.77 B
14/09/2018$0.0688755$79.92 M$1.79 B
15/09/2018$0.0684463$56.83 M$1.77 B
16/09/2018$0.0684141$34.50 M$1.77 B
17/09/2018$0.0698641$34.74 M$1.81 B
18/09/2018$0.06301$47.48 M$1.63 B
19/09/2018$0.0690024$66.16 M$1.79 B
20/09/2018$0.0724207$100.79 M$1.88 B
21/09/2018$0.0824961$125.18 M$2.14 B
22/09/2018$0.0837006$199.17 M$2.17 B
23/09/2018$0.0858527$78.34 M$2.23 B
24/09/2018$0.0908644$141.63 M$2.36 B
25/09/2018$0.0788144$98.38 M$2.04 B
26/09/2018$0.078923$77.44 M$2.05 B
27/09/2018$0.0805187$61.24 M$2.09 B
28/09/2018$0.0866868$105.33 M$2.25 B
29/09/2018$0.0823086$88.46 M$2.13 B
30/09/2018$0.0846182$51.32 M$2.19 B
01/10/2018$0.0855754$50.96 M$2.22 B
02/10/2018$0.0840164$41.53 M$2.18 B
03/10/2018$0.0804165$39.68 M$2.08 B
04/10/2018$0.0823977$34.70 M$2.14 B
05/10/2018$0.0808535$30.52 M$2.10 B
06/10/2018$0.0823994$30.74 M$2.14 B
07/10/2018$0.0815525$23.54 M$2.11 B
08/10/2018$0.0838443$39.14 M$2.17 B
09/10/2018$0.0860135$62.69 M$2.23 B
10/10/2018$0.0854685$35.79 M$2.22 B
11/10/2018$0.0775091$54.59 M$2.01 B
12/10/2018$0.0721614$57.94 M$1.87 B
13/10/2018$0.0745886$36.28 M$1.93 B
14/10/2018$0.0721602$22.93 M$1.87 B
15/10/2018$0.0706256$29.73 M$1.83 B
16/10/2018$0.0746445$67.84 M$1.94 B
17/10/2018$0.0765885$28.18 M$1.99 B
18/10/2018$0.0770795$35.59 M$2.00 B
19/10/2018$0.0749047$27.62 M$1.94 B
20/10/2018$0.0761764$18.46 M$1.98 B
21/10/2018$0.0772611$20.36 M$2.00 B
22/10/2018$0.0757485$17.87 M$1.96 B
23/10/2018$0.0758357$15.75 M$1.97 B
24/10/2018$0.0747985$20.85 M$1.94 B
25/10/2018$0.0736584$15.14 M$1.91 B
26/10/2018$0.0732881$11.08 M$1.90 B
27/10/2018$0.0735394$13.13 M$1.91 B
28/10/2018$0.0728932$10.21 M$1.89 B
29/10/2018$0.0728665$11.98 M$1.89 B
30/10/2018$0.0697423$21.27 M$1.81 B
31/10/2018$0.0691326$11.02 M$1.79 B
01/11/2018$0.0691934$16.59 M$1.79 B
02/11/2018$0.0710638$12.16 M$1.84 B
03/11/2018$0.0722345$18.32 M$1.87 B
04/11/2018$0.071595$14.71 M$1.86 B
05/11/2018$0.0754712$57.14 M$1.96 B
06/11/2018$0.0772486$34.79 M$2.00 B
07/11/2018$0.0806975$52.46 M$2.09 B
08/11/2018$0.0765822$33.84 M$1.99 B
09/11/2018$0.0769624$29.19 M$2.00 B
10/11/2018$0.0746116$23.46 M$1.93 B
11/11/2018$0.0744383$12.80 M$1.93 B
12/11/2018$0.0768412$26.10 M$1.99 B
13/11/2018$0.0756227$19.75 M$1.96 B
14/11/2018$0.0731707$20.53 M$1.90 B
15/11/2018$0.0623312$62.19 M$1.62 B
16/11/2018$0.063344$54.81 M$1.64 B
17/11/2018$0.0597995$25.96 M$1.55 B
18/11/2018$0.0621772$18.15 M$1.61 B
19/11/2018$0.0598508$18.10 M$1.55 B
20/11/2018$0.0518857$54.38 M$1.35 B
21/11/2018$0.0446193$67.84 M$1.16 B
22/11/2018$0.0478273$30.42 M$1.24 B
23/11/2018$0.0432176$22.63 M$1.12 B
24/11/2018$0.0434484$20.08 M$1.13 B
25/11/2018$0.0352907$27.84 M$914.98 M
26/11/2018$0.0377152$38.65 M$977.84 M
27/11/2018$0.03501$29.44 M$907.71 M
28/11/2018$0.0371428$18.64 M$963.00 M
29/11/2018$0.0404694$49.67 M$1.05 B
30/11/2018$0.0422102248148$37.68 M$1.09 B
01/12/2018$0.0387008572114$26.73 M$1.00 B
02/12/2018$0.041693432158$23.85 M$1.08 B
03/12/2018$0.0404736700891$21.25 M$1.05 B
04/12/2018$0.0380616817328$19.16 M$986.83 M
05/12/2018$0.0366772288355$25.72 M$950.93 M
06/12/2018$0.0341094143425$25.31 M$884.36 M
07/12/2018$0.0295758485208$30.42 M$766.82 M
08/12/2018$0.0313101343951$29.88 M$811.78 M
09/12/2018$0.0304885600371$16.57 M$790.48 M
10/12/2018$0.0313976329335$17.00 M$814.05 M
11/12/2018$0.0299697885884$11.15 M$777.03 M
12/12/2018$0.0295333985529$10.06 M$765.71 M
13/12/2018$0.0301877687005$11.46 M$782.68 M
14/12/2018$0.0291521685325$11.42 M$755.83 M
15/12/2018$0.0284103617119$9.67 M$736.60 M
16/12/2018$0.0290728707144$8.99 M$753.77 M
17/12/2018$0.0293788414133$9.10 M$761.71 M
18/12/2018$0.0334409677097$59.30 M$867.03 M
19/12/2018$0.0353070998729$68.47 M$915.41 M
20/12/2018$0.0352089939782$36.89 M$912.87 M
21/12/2018$0.0410506400426$68.68 M$1.06 B
22/12/2018$0.0386934846755$69.00 M$1.00 B
23/12/2018$0.0433212860307$36.72 M$1.12 B
24/12/2018$0.0474347013694$42.30 M$1.23 B
25/12/2018$0.0404933534163$58.16 M$1.05 B
26/12/2018$0.0422433018332$28.61 M$1.10 B
27/12/2018$0.0399797953668$25.31 M$1.04 B
28/12/2018$0.0365702342362$22.09 M$948.16 M
29/12/2018$0.0420859978827$27.72 M$1.09 B
30/12/2018$0.0419516557161$32.40 M$1.09 B
31/12/2018$0.0423895775651$26.34 M$1.10 B
01/01/2019$0.0409470284357$17.30 M$1.06 B
02/01/2019$0.0423416182836$14.53 M$1.10 B
03/01/2019$0.0443647088913$27.24 M$1.15 B
04/01/2019$0.0436832842827$18.91 M$1.13 B
05/01/2019$0.0439207836272$17.18 M$1.14 B
06/01/2019$0.0465943773072$36.33 M$1.21 B
07/01/2019$0.050310558143$53.29 M$1.30 B
08/01/2019$0.0469038634464$34.46 M$1.22 B
09/01/2019$0.0502496611551$41.21 M$1.30 B
10/01/2019$0.0542896222321$61.81 M$1.41 B
11/01/2019$0.0433448451959$85.28 M$1.12 B
12/01/2019$0.0440423333844$29.23 M$1.14 B
13/01/2019$0.0436214314499$16.32 M$1.13 B
14/01/2019$0.041164650443$23.78 M$1.07 B
15/01/2019$0.0437946115144$31.16 M$1.14 B
16/01/2019$0.0441904970042$25.35 M$1.15 B
17/01/2019$0.0452864120673$41.22 M$1.17 B
18/01/2019$0.0445437115194$29.59 M$1.15 B
19/01/2019$0.0443561880051$18.85 M$1.15 B
20/01/2019$0.0458378287913$22.61 M$1.19 B
21/01/2019$0.0429646476571$27.26 M$1.11 B
22/01/2019$0.0428937387041$16.49 M$1.11 B
23/01/2019$0.043379845185$22.34 M$1.12 B
24/01/2019$0.042721339516$14.87 M$1.11 B
25/01/2019$0.0431101643324$11.84 M$1.12 B
26/01/2019$0.0427012658823$13.03 M$1.11 B
27/01/2019$0.0420895008701$15.30 M$1.09 B
28/01/2019$0.0389005478047$24.33 M$1.01 B
29/01/2019$0.0378918695164$24.92 M$982.43 M
30/01/2019$0.0388505337566$19.88 M$1.01 B
31/01/2019$0.0394707954578$28.02 M$1.02 B
01/02/2019$0.0374369200942$22.27 M$970.63 M
02/02/2019$0.0384167896244$14.96 M$996.03 M
03/02/2019$0.0387952682189$12.60 M$1.01 B
04/02/2019$0.0379390530718$12.77 M$983.65 M
05/02/2019$0.0376258812283$12.15 M$975.53 M
06/02/2019$0.0366881473909$16.88 M$951.22 M
07/02/2019$0.0365137299562$13.49 M$946.69 M
08/02/2019$0.0365495236499$12.72 M$947.62 M
09/02/2019$0.0410431129151$33.75 M$1.06 B
10/02/2019$0.0412743328393$17.42 M$1.07 B
11/02/2019$0.0418307044683$24.67 M$1.08 B
12/02/2019$0.0412005824399$16.07 M$1.07 B
13/02/2019$0.0418748292914$13.80 M$1.09 B
14/02/2019$0.0410838975859$12.81 M$1.07 B
15/02/2019$0.0409691645836$11.08 M$1.06 B
16/02/2019$0.040968712712$13.77 M$1.06 B
17/02/2019$0.0410551152167$10.85 M$1.06 B
18/02/2019$0.0427878355628$21.23 M$1.11 B
19/02/2019$0.0462429939659$39.16 M$1.20 B
20/02/2019$0.0456135515129$38.70 M$1.18 B
20/02/2019$0.0471552976848$26.58 M$1.22 B
21/02/2019$0.046760487227$23.26 M$1.21 B

Twitter News Feed

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0