Cardano (ADA) current price is $0.045333.

Cardano current price is $0.045333 with a marketcap of $1.18 B. Its price is 1.76% up in last 24 hours.


  • cardano
    Cardano(ADA)
  • Price
    $0.045333
  • 1h %
    -0.24%
  • 24h %
    1.76%
  • 7d %
    4.14%
  • Market Cap
    $1.18 B
  • Volume
    $23.64 M
  • Available Supply
    25.93 B ADA
  • Rank
    11


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

Date Price Volume Market Cap
19/01/2018 $0.641977 $619.02 M $16.64 B
20/01/2018 $0.714176 $731.09 M $18.52 B
21/01/2018 $0.605407 $831.85 M $15.70 B
22/01/2018 $0.532421 $460.26 M $13.80 B
23/01/2018 $0.573582 $413.36 M $14.87 B
24/01/2018 $0.631246 $678.49 M $16.37 B
25/01/2018 $0.639118 $692.05 M $16.57 B
26/01/2018 $0.614446 $792.87 M $15.93 B
27/01/2018 $0.632956 $346.80 M $16.41 B
28/01/2018 $0.667292 $318.82 M $17.30 B
29/01/2018 $0.6277 $243.25 M $16.27 B
30/01/2018 $0.546412 $342.17 M $14.17 B
31/01/2018 $0.50903 $519.59 M $13.20 B
01/02/2018 $0.435593 $595.36 M $11.29 B
02/02/2018 $0.357311 $1.27 B $9.26 B
03/02/2018 $0.441459 $1.45 B $11.45 B
04/02/2018 $0.370935 $794.27 M $9.62 B
05/02/2018 $0.337242 $682.43 M $8.74 B
06/02/2018 $0.347087 $1.23 B $9.00 B
07/02/2018 $0.351517 $734.80 M $9.11 B
08/02/2018 $0.354193 $354.32 M $9.18 B
09/02/2018 $0.385012 $394.78 M $9.98 B
10/02/2018 $0.405752 $961.27 M $10.52 B
11/02/2018 $0.382705 $344.66 M $9.92 B
12/02/2018 $0.382492 $238.37 M $9.92 B
13/02/2018 $0.372141 $233.03 M $9.65 B
14/02/2018 $0.394724 $281.85 M $10.23 B
15/02/2018 $0.409968 $358.68 M $10.63 B
16/02/2018 $0.404856 $197.42 M $10.50 B
17/02/2018 $0.422457 $336.17 M $10.95 B
18/02/2018 $0.394082 $261.92 M $10.22 B
19/02/2018 $0.39098 $173.15 M $10.14 B
20/02/2018 $0.389006 $271.75 M $10.09 B
21/02/2018 $0.3676 $257.10 M $9.53 B
22/02/2018 $0.340897 $211.07 M $8.84 B
23/02/2018 $0.344491 $222.08 M $8.93 B
24/02/2018 $0.323358 $133.70 M $8.38 B
25/02/2018 $0.344127 $244.68 M $8.92 B
26/02/2018 $0.340902 $204.87 M $8.84 B
27/02/2018 $0.334663 $108.45 M $8.68 B
28/02/2018 $0.312563 $114.85 M $8.10 B
01/03/2018 $0.307295 $185.25 M $7.97 B
02/03/2018 $0.293361 $107.74 M $7.61 B
03/03/2018 $0.295443 $114.76 M $7.66 B
04/03/2018 $0.300793 $93.81 M $7.80 B
06/03/2018 $0.292269 $201.66 M $7.58 B
07/03/2018 $0.286301 $108.97 M $7.42 B
08/03/2018 $0.253207 $195.53 M $6.56 B
09/03/2018 $0.22235 $167.81 M $5.76 B
10/03/2018 $0.218518 $254.03 M $5.67 B
11/03/2018 $0.200992 $118.97 M $5.21 B
12/03/2018 $0.22449 $157.01 M $5.82 B
13/03/2018 $0.224386 $185.03 M $5.82 B
14/03/2018 $0.224065 $98.32 M $5.81 B
15/03/2018 $0.190496 $146.77 M $4.94 B
16/03/2018 $0.185718 $196.64 M $4.82 B
17/03/2018 $0.178012 $95.18 M $4.62 B
18/03/2018 $0.148788 $81.86 M $3.86 B
19/03/2018 $0.169587 $218.48 M $4.40 B
20/03/2018 $0.190376 $306.40 M $4.94 B
21/03/2018 $0.20204 $236.87 M $5.24 B
22/03/2018 $0.217286 $262.91 M $5.63 B
23/03/2018 $0.19936 $195.34 M $5.17 B
24/03/2018 $0.194241 $162.67 M $5.04 B
25/03/2018 $0.186954 $121.38 M $4.85 B
26/03/2018 $0.185167 $57.37 M $4.80 B
27/03/2018 $0.167916 $118.44 M $4.35 B
27/03/2018 $0.154926 $107.51 M $4.02 B
28/03/2018 $0.160058 $60.26 M $4.15 B
29/03/2018 $0.148214 $103.54 M $3.84 B
30/03/2018 $0.147147 $120.04 M $3.82 B
31/03/2018 $0.155123 $112.61 M $4.02 B
01/04/2018 $0.150876 $100.63 M $3.91 B
02/04/2018 $0.154883 $102.14 M $4.02 B
03/04/2018 $0.172717 $155.16 M $4.48 B
04/04/2018 $0.155327 $155.54 M $4.03 B
05/04/2018 $0.149275 $113.58 M $3.87 B
06/04/2018 $0.144768 $52.47 M $3.75 B
07/04/2018 $0.148758 $48.21 M $3.86 B
09/04/2018 $0.157094 $51.23 M $4.07 B
10/04/2018 $0.15324 $93.16 M $3.97 B
11/04/2018 $0.156761 $56.14 M $4.06 B
12/04/2018 $0.166757 $92.11 M $4.32 B
13/04/2018 $0.211632 $489.69 M $5.49 B
14/04/2018 $0.198675 $225.68 M $5.15 B
15/04/2018 $0.201389 $113.19 M $5.22 B
16/04/2018 $0.221889 $170.61 M $5.75 B
17/04/2018 $0.25509 $680.86 M $6.61 B
18/04/2018 $0.242734 $513.72 M $6.29 B
19/04/2018 $0.267493 $192.75 M $6.94 B
20/04/2018 $0.270986 $232.02 M $7.03 B
21/04/2018 $0.302292 $351.58 M $7.84 B
22/04/2018 $0.287488 $291.61 M $7.45 B
23/04/2018 $0.285558 $160.20 M $7.40 B
24/04/2018 $0.288539 $127.45 M $7.48 B
25/04/2018 $0.312805 $369.42 M $8.11 B
26/04/2018 $0.270795 $349.53 M $7.02 B
27/04/2018 $0.294589 $220.94 M $7.64 B
28/04/2018 $0.28713 $196.90 M $7.44 B
29/04/2018 $0.36067 $641.75 M $9.35 B
30/04/2018 $0.364297 $667.34 M $9.45 B
01/05/2018 $0.342953 $298.45 M $8.89 B
02/05/2018 $0.357602 $364.39 M $9.27 B
03/05/2018 $0.371926 $272.62 M $9.64 B
04/05/2018 $0.370777 $301.22 M $9.61 B
05/05/2018 $0.361318 $170.97 M $9.37 B
06/05/2018 $0.365933 $139.24 M $9.49 B
07/05/2018 $0.349948 $148.04 M $9.07 B
08/05/2018 $0.335595 $171.77 M $8.70 B
09/05/2018 $0.328426 $142.55 M $8.52 B
10/05/2018 $0.323879 $178.04 M $8.40 B
11/05/2018 $0.296797 $123.74 M $7.70 B
12/05/2018 $0.262649 $350.84 M $6.81 B
13/05/2018 $0.27164 $255.79 M $7.04 B
14/05/2018 $0.285852 $179.02 M $7.41 B
15/05/2018 $0.274269 $162.00 M $7.11 B
16/05/2018 $0.259082 $97.43 M $6.72 B
17/05/2018 $0.257352 $108.85 M $6.67 B
18/05/2018 $0.242816 $83.59 M $6.30 B
19/05/2018 $0.246199 $79.12 M $6.38 B
20/05/2018 $0.243143 $57.75 M $6.30 B
21/05/2018 $0.25613 $101.32 M $6.64 B
22/05/2018 $0.249397 $85.18 M $6.47 B
23/05/2018 $0.224393 $79.06 M $5.82 B
24/05/2018 $0.203324 $124.10 M $5.27 B
25/05/2018 $0.20906 $127.84 M $5.42 B
26/05/2018 $0.199761 $82.75 M $5.18 B
27/05/2018 $0.196354 $60.64 M $5.09 B
28/05/2018 $0.193696 $58.97 M $5.02 B
29/05/2018 $0.175475 $95.35 M $4.55 B
30/05/2018 $0.203685 $185.57 M $5.28 B
31/05/2018 $0.210393 $223.56 M $5.45 B
01/06/2018 $0.224533 $201.26 M $5.82 B
02/06/2018 $0.222701 $130.39 M $5.77 B
03/06/2018 $0.2277 $116.29 M $5.90 B
04/06/2018 $0.231029 $119.36 M $5.99 B
05/06/2018 $0.214503 $114.81 M $5.56 B
06/06/2018 $0.220862 $120.51 M $5.73 B
07/06/2018 $0.216031 $83.80 M $5.60 B
08/06/2018 $0.210401 $77.00 M $5.46 B
09/06/2018 $0.205476 $68.13 M $5.33 B
10/06/2018 $0.197839 $54.46 M $5.13 B
11/06/2018 $0.17558 $136.86 M $4.55 B
12/06/2018 $0.179071 $88.42 M $4.64 B
13/06/2018 $0.166701 $81.75 M $4.32 B
14/06/2018 $0.160155 $99.80 M $4.15 B
15/06/2018 $0.171201 $199.01 M $4.44 B
16/06/2018 $0.163806 $73.65 M $4.25 B
17/06/2018 $0.163007 $41.15 M $4.23 B
18/06/2018 $0.161353 $36.03 M $4.18 B
19/06/2018 $0.165663 $55.76 M $4.30 B
20/06/2018 $0.166322 $70.06 M $4.31 B
21/06/2018 $0.162297 $83.69 M $4.21 B
22/06/2018 $0.158965 $40.92 M $4.12 B
23/06/2018 $0.141995 $80.30 M $3.68 B
24/06/2018 $0.137654 $38.15 M $3.57 B
25/06/2018 $0.132493 $73.06 M $3.44 B
26/06/2018 $0.135153 $57.62 M $3.50 B
27/06/2018 $0.1263 $34.16 M $3.27 B
28/06/2018 $0.128186 $36.36 M $3.32 B
29/06/2018 $0.119654 $43.04 M $3.10 B
30/06/2018 $0.129079 $71.46 M $3.35 B
01/07/2018 $0.138277 $103.30 M $3.59 B
02/07/2018 $0.143676 $107.52 M $3.73 B
03/07/2018 $0.15634 $161.00 M $4.05 B
04/07/2018 $0.149056 $106.37 M $3.86 B
05/07/2018 $0.150195 $86.67 M $3.89 B
06/07/2018 $0.147681 $71.86 M $3.83 B
07/07/2018 $0.145126 $68.63 M $3.76 B
08/07/2018 $0.149916 $50.91 M $3.89 B
09/07/2018 $0.145932 $45.23 M $3.78 B
10/07/2018 $0.139826 $43.98 M $3.63 B
11/07/2018 $0.132255 $63.79 M $3.43 B
12/07/2018 $0.130649 $47.98 M $3.39 B
13/07/2018 $0.128488 $40.10 M $3.33 B
14/07/2018 $0.138594 $93.90 M $3.59 B
15/07/2018 $0.136425 $52.83 M $3.54 B
16/07/2018 $0.142898 $50.07 M $3.70 B
17/07/2018 $0.15383 $92.88 M $3.99 B
18/07/2018 $0.174932 $137.07 M $4.54 B
19/07/2018 $0.174225 $320.29 M $4.52 B
20/07/2018 $0.176577 $213.79 M $4.58 B
21/07/2018 $0.157923 $212.18 M $4.09 B
22/07/2018 $0.165676 $122.60 M $4.30 B
23/07/2018 $0.171845 $143.74 M $4.46 B
24/07/2018 $0.165195 $145.96 M $4.28 B
25/07/2018 $0.172627 $190.73 M $4.48 B
26/07/2018 $0.171739 $119.93 M $4.45 B
27/07/2018 $0.16264 $85.38 M $4.22 B
28/07/2018 $0.164392 $101.59 M $4.26 B
29/07/2018 $0.164388 $52.75 M $4.26 B
30/07/2018 $0.160678 $46.79 M $4.17 B
31/07/2018 $0.152491 $68.41 M $3.95 B
01/08/2018 $0.143368 $93.63 M $3.72 B
02/08/2018 $0.142339 $81.14 M $3.69 B
03/08/2018 $0.126728 $71.62 M $3.29 B
04/08/2018 $0.132817 $69.90 M $3.44 B
05/08/2018 $0.126468 $54.03 M $3.28 B
06/08/2018 $0.133067 $43.72 M $3.45 B
07/08/2018 $0.130112 $57.28 M $3.37 B
08/08/2018 $0.123602 $61.66 M $3.20 B
09/08/2018 $0.115976 $79.05 M $3.01 B
10/08/2018 $0.123603 $92.66 M $3.20 B
11/08/2018 $0.114761 $72.17 M $2.98 B
12/08/2018 $0.112302 $64.91 M $2.91 B
13/08/2018 $0.112961 $32.77 M $2.93 B
14/08/2018 $0.0931513 $70.73 M $2.42 B
15/08/2018 $0.0970144 $108.70 M $2.52 B
16/08/2018 $0.093198 $82.85 M $2.42 B
17/08/2018 $0.0979844 $50.77 M $2.54 B
18/08/2018 $0.10895 $117.34 M $2.82 B
19/08/2018 $0.0995363 $84.52 M $2.58 B
20/08/2018 $0.102933 $52.08 M $2.67 B
21/08/2018 $0.0938347 $56.99 M $2.43 B
22/08/2018 $0.0998134 $49.02 M $2.59 B
23/08/2018 $0.0911411 $59.63 M $2.36 B
24/08/2018 $0.0909747 $36.58 M $2.36 B
25/08/2018 $0.0932186 $36.13 M $2.42 B
26/08/2018 $0.0937079 $28.53 M $2.43 B
27/08/2018 $0.0934066 $26.99 M $2.42 B
28/08/2018 $0.102285 $64.92 M $2.65 B
29/08/2018 $0.105364 $73.00 M $2.73 B
30/08/2018 $0.106746 $82.60 M $2.77 B
31/08/2018 $0.0999336 $64.74 M $2.59 B
01/09/2018 $0.103435 $42.61 M $2.68 B
02/09/2018 $0.104631 $71.56 M $2.71 B
03/09/2018 $0.10443 $56.54 M $2.71 B
04/09/2018 $0.104092 $54.02 M $2.70 B
05/09/2018 $0.106031 $53.77 M $2.75 B
06/09/2018 $0.0862652 $111.18 M $2.24 B
07/09/2018 $0.0884778 $59.92 M $2.29 B
08/09/2018 $0.0845829 $39.87 M $2.19 B
09/09/2018 $0.0778095 $36.46 M $2.02 B
10/09/2018 $0.0778951 $47.84 M $2.02 B
11/09/2018 $0.0742607 $44.81 M $1.93 B
12/09/2018 $0.0686543 $47.47 M $1.78 B
13/09/2018 $0.0679001 $102.62 M $1.76 B
14/09/2018 $0.0692011 $78.74 M $1.79 B
15/09/2018 $0.0685674 $54.67 M $1.78 B
16/09/2018 $0.0687397 $34.88 M $1.78 B
17/09/2018 $0.069912 $34.56 M $1.81 B
18/09/2018 $0.0630014 $47.56 M $1.63 B
19/09/2018 $0.0695466 $66.90 M $1.80 B
20/09/2018 $0.0720371 $100.55 M $1.87 B
21/09/2018 $0.0846384 $130.37 M $2.19 B
22/09/2018 $0.0831805 $195.77 M $2.16 B
23/09/2018 $0.0854528 $77.55 M $2.22 B
24/09/2018 $0.0904649 $140.86 M $2.35 B
25/09/2018 $0.0790044 $99.05 M $2.05 B
26/09/2018 $0.0782591 $77.03 M $2.03 B
27/09/2018 $0.0806698 $60.86 M $2.09 B
28/09/2018 $0.0862041 $105.64 M $2.24 B
29/09/2018 $0.0824981 $88.09 M $2.14 B
30/09/2018 $0.0847412 $51.02 M $2.20 B
01/10/2018 $0.0851901 $50.85 M $2.21 B
02/10/2018 $0.084259 $41.84 M $2.18 B
03/10/2018 $0.0799681 $40.12 M $2.07 B
04/10/2018 $0.0823792 $33.78 M $2.14 B
05/10/2018 $0.0808553 $30.58 M $2.10 B
06/10/2018 $0.082714 $30.77 M $2.14 B
07/10/2018 $0.0815778 $23.53 M $2.12 B
08/10/2018 $0.084057 $39.37 M $2.18 B
09/10/2018 $0.0861595 $63.11 M $2.23 B
10/10/2018 $0.0851104 $35.90 M $2.21 B
11/10/2018 $0.0783442 $55.36 M $2.03 B
12/10/2018 $0.0718299 $57.12 M $1.86 B
13/10/2018 $0.0743469 $35.73 M $1.93 B
14/10/2018 $0.0726173 $23.17 M $1.88 B
15/10/2018 $0.0703578 $29.42 M $1.82 B
16/10/2018 $0.0748605 $67.88 M $1.94 B
17/10/2018 $0.076988 $28.78 M $2.00 B
18/10/2018 $0.0774352 $35.22 M $2.01 B
19/10/2018 $0.0749204 $27.32 M $1.94 B
20/10/2018 $0.0759613 $18.42 M $1.97 B
21/10/2018 $0.0775362 $20.53 M $2.01 B
22/10/2018 $0.0755471 $17.77 M $1.96 B
23/10/2018 $0.0755371 $15.71 M $1.96 B
24/10/2018 $0.0747723 $20.72 M $1.94 B
25/10/2018 $0.0737007 $15.24 M $1.91 B
26/10/2018 $0.0732525 $11.09 M $1.90 B
27/10/2018 $0.0735628 $13.10 M $1.91 B
28/10/2018 $0.0728863 $10.11 M $1.89 B
29/10/2018 $0.0727053 $12.03 M $1.89 B
30/10/2018 $0.0696974 $21.42 M $1.81 B
31/10/2018 $0.0691596 $11.12 M $1.79 B
01/11/2018 $0.0691201 $16.51 M $1.79 B
02/11/2018 $0.0711313 $12.08 M $1.84 B
03/11/2018 $0.0719518 $18.39 M $1.87 B
04/11/2018 $0.0718935 $15.08 M $1.86 B
05/11/2018 $0.0748237 $57.00 M $1.94 B
06/11/2018 $0.0774336 $34.64 M $2.01 B
07/11/2018 $0.0806895 $52.52 M $2.09 B
08/11/2018 $0.0768371 $34.95 M $1.99 B
09/11/2018 $0.0772362 $28.14 M $2.00 B
10/11/2018 $0.0749161 $23.28 M $1.94 B
11/11/2018 $0.0747146 $12.76 M $1.94 B
12/11/2018 $0.0763448 $26.23 M $1.98 B
13/11/2018 $0.0756873 $19.56 M $1.96 B
14/11/2018 $0.0730188 $20.53 M $1.89 B
15/11/2018 $0.0616046 $63.05 M $1.60 B
16/11/2018 $0.0631664 $53.95 M $1.64 B
17/11/2018 $0.0596798 $26.17 M $1.55 B
18/11/2018 $0.0623294 $17.99 M $1.62 B
19/11/2018 $0.0601603 $17.97 M $1.56 B
20/11/2018 $0.0520886 $54.71 M $1.35 B
21/11/2018 $0.04527 $69.41 M $1.17 B
22/11/2018 $0.0478734 $29.20 M $1.24 B
23/11/2018 $0.0426542 $22.85 M $1.11 B
24/11/2018 $0.043599 $19.62 M $1.13 B
25/11/2018 $0.035442 $28.83 M $918.91 M
26/11/2018 $0.0376358 $37.67 M $975.79 M
27/11/2018 $0.0347287 $29.29 M $900.41 M
28/11/2018 $0.0372983 $18.88 M $967.04 M
29/11/2018 $0.0400557 $49.95 M $1.04 B
30/11/2018 $0.0417686107293 $36.89 M $1.08 B
01/12/2018 $0.0386196203296 $26.41 M $1.00 B
02/12/2018 $0.0419052886581 $24.43 M $1.09 B
03/12/2018 $0.0405850626757 $20.88 M $1.05 B
04/12/2018 $0.0381729429933 $19.31 M $989.71 M
05/12/2018 $0.0366443137253 $25.67 M $950.08 M
06/12/2018 $0.0340358337926 $25.14 M $882.45 M
07/12/2018 $0.0293146350091 $30.79 M $760.04 M
08/12/2018 $0.0312307498156 $29.38 M $809.72 M
09/12/2018 $0.0304352182116 $16.47 M $789.10 M
10/12/2018 $0.0312718486681 $17.00 M $810.79 M
11/12/2018 $0.0301159518616 $11.28 M $780.82 M
12/12/2018 $0.0294236723902 $9.85 M $762.87 M
13/12/2018 $0.0300905886848 $11.47 M $780.16 M
14/12/2018 $0.0291866803491 $11.37 M $756.73 M
15/12/2018 $0.0283886655164 $9.64 M $736.03 M
16/12/2018 $0.0290475321994 $8.97 M $753.12 M
17/12/2018 $0.0292924409732 $9.07 M $759.47 M
18/12/2018 $0.0329731862122 $59.48 M $854.90 M
19/12/2018 $0.0356417746111 $68.56 M $924.09 M
20/12/2018 $0.0349715497281 $36.54 M $906.71 M
21/12/2018 $0.039974643925 $68.84 M $1.04 B
22/12/2018 $0.0387137227914 $68.11 M $1.00 B
23/12/2018 $0.0431198003263 $36.93 M $1.12 B
24/12/2018 $0.0479488664689 $42.57 M $1.24 B
25/12/2018 $0.0406117358862 $58.23 M $1.05 B
26/12/2018 $0.042600801122 $28.29 M $1.10 B
27/12/2018 $0.0393750017723 $25.96 M $1.02 B
28/12/2018 $0.0368357185561 $21.29 M $955.04 M
29/12/2018 $0.04206492468 $27.83 M $1.09 B
30/12/2018 $0.0418405726733 $32.43 M $1.08 B
31/12/2018 $0.0423468377952 $26.15 M $1.10 B
01/01/2019 $0.0409773512851 $17.22 M $1.06 B
02/01/2019 $0.042239249543 $14.48 M $1.10 B
03/01/2019 $0.0439026129989 $27.70 M $1.14 B
04/01/2019 $0.0437132725983 $18.52 M $1.13 B
05/01/2019 $0.0439513995906 $17.13 M $1.14 B
06/01/2019 $0.046791369681 $36.72 M $1.21 B
07/01/2019 $0.0502493129776 $53.35 M $1.30 B
08/01/2019 $0.0469321463495 $34.23 M $1.22 B
09/01/2019 $0.0499437381493 $42.00 M $1.29 B
10/01/2019 $0.0541483112946 $63.46 M $1.40 B
11/01/2019 $0.0434179435469 $83.13 M $1.13 B
12/01/2019 $0.0440895945769 $28.96 M $1.14 B
13/01/2019 $0.0436421097547 $16.24 M $1.13 B
14/01/2019 $0.041362346913 $24.17 M $1.07 B
15/01/2019 $0.0435889580973 $30.89 M $1.13 B
16/01/2019 $0.0440859915719 $26.12 M $1.14 B
17/01/2019 $0.04527792704 $40.90 M $1.17 B
18/01/2019 $0.0444661972061 $29.07 M $1.15 B
19/01/2019 $0.0443864715952 $18.89 M $1.15 B
19/01/2019 $0.0461404419503 $23.04 M $1.20 B
20/01/2019 $0.0453330165125 $23.64 M $1.18 B

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×