ADA

$0,09 USD (1,06%)

0,00000997 BTC

Cardano
Market Cap$2 403 174 400 USD / 258 535 BTC
Volume (24h)$144 397 264 USD / 15 534 BTC
Circulating Supply31 112 482 816 ADA
Max Supply44 999 999 488 ADA
DateOpenHighLowCloseVolumeMarket Cap
2019-06-160,090,090,090,09197.578.3202.393.611.264
2019-06-150,090,090,090,09159.427.3602.376.224.256
2019-06-140,090,090,090,09205.126.5762.350.252.288
2019-06-130,100,100,090,09228.176.5922.326.670.336
2019-06-120,090,100,090,10247.205.8562.497.587.456
2019-06-110,090,090,080,09152.663.9682.279.725.056
2019-06-100,080,090,080,09139.307.4082.217.723.136
2019-06-090,080,080,080,08121.909.4802.059.382.272
2019-06-080,090,090,080,08126.541.5842.183.238.912
2019-06-070,080,090,080,09139.438.0962.228.164.352
2019-06-060,080,080,080,08154.232.6242.166.945.536
2019-06-050,080,090,080,08118.415.6082.163.958.016
2019-06-040,090,090,080,08184.390.8482.133.066.112
2019-06-030,100,100,090,09227.781.5202.293.159.168
2019-06-020,090,100,090,10187.022.4962.505.649.664
2019-06-010,090,090,090,09151.835.9202.347.250.688
2019-05-310,080,090,080,09136.845.0082.320.967.168
2019-05-300,090,100,080,08232.348.6082.191.093.248
2019-05-290,090,090,090,09154.864.4322.355.002.368
2019-05-280,090,090,090,09180.587.8562.406.422.016
2019-05-270,090,090,090,09171.736.3042.377.380.352
2019-05-260,080,090,080,09111.079.1522.229.255.168
2019-05-250,080,080,080,0862.617.6002.085.265.152
2019-05-240,080,080,080,08106.320.6082.096.685.184
2019-05-230,080,080,070,08101.791.8642.092.066.816
2019-05-220,080,090,080,08130.856.3682.021.133.824
2019-05-210,080,090,080,0897.501.8562.193.501.184
2019-05-200,090,090,080,08133.651.8562.199.749.120
2019-05-190,080,090,080,09145.801.9042.254.666.496
2019-05-180,080,080,080,08116.256.5362.049.864.320
2019-05-170,090,090,080,08208.538.5922.158.467.840
2019-05-160,090,100,080,09270.983.5842.285.757.696
2019-05-150,080,090,080,09207.424.1602.434.600.192
2019-05-140,070,080,070,08191.766.6402.189.802.752
2019-05-130,070,080,070,07124.720.4241.893.097.216
2019-05-120,080,080,070,07141.136.2401.816.522.624
2019-05-110,060,080,060,08187.252.1921.948.954.496
2019-05-100,060,060,060,0687.950.5361.642.602.240
2019-05-090,060,070,060,0660.324.8081.600.910.080
2019-05-080,060,060,060,0640.691.9201.676.587.904
2019-05-070,070,070,060,0653.640.5481.660.871.552
2019-05-060,070,070,060,0760.245.1841.730.327.936
2019-05-050,070,070,070,0749.100.0201.715.631.488
2019-05-040,070,070,070,0775.475.8881.733.825.280
2019-05-030,070,070,070,0777.764.4561.812.542.720
2019-05-020,070,070,070,0755.123.3681.778.747.136
2019-05-010,070,070,070,0758.865.3401.789.340.544
2019-04-300,070,070,060,0762.990.6041.823.858.048
2019-04-290,070,070,060,0669.323.6881.676.472.832
2019-04-280,070,070,070,0742.992.4441.779.118.464
2019-04-270,070,070,070,0750.161.5081.819.967.616
2019-04-260,070,070,070,0783.227.7681.794.657.408
2019-04-250,070,080,070,0796.537.9921.795.286.400
2019-04-240,070,080,070,0790.304.0561.883.429.248
2019-04-230,080,080,070,07100.698.8481.932.178.816
2019-04-220,070,080,070,0890.496.8482.024.052.864
2019-04-210,080,080,070,0789.322.7361.921.213.440
2019-04-200,080,080,080,0877.410.3281.983.585.024
2019-04-190,080,080,080,0882.671.1762.061.584.768
2019-04-180,080,080,080,0870.056.8002.119.243.264
2019-04-170,080,080,080,0866.211.6762.154.241.280
2019-04-160,080,080,080,0865.893.1362.173.518.848
2019-04-150,080,090,080,0873.555.9122.133.983.872
2019-04-140,080,090,080,0882.630.6802.192.055.040
2019-04-130,080,090,080,0871.637.6482.171.447.808
2019-04-120,080,090,080,08110.371.6162.163.952.128
2019-04-110,090,090,080,08163.810.6402.167.091.200
2019-04-100,080,090,080,09131.422.3042.332.497.920
2019-04-090,090,090,080,08122.848.3122.171.696.896
2019-04-080,090,090,080,09134.978.6562.255.876.096
2019-04-070,090,090,090,09100.804.1202.345.996.800
2019-04-060,090,090,090,09114.585.4722.337.606.912
2019-04-050,090,090,090,09122.815.0162.362.324.224
2019-04-040,090,090,080,09182.769.8082.265.240.064
2019-04-030,090,100,090,09300.634.7522.346.873.600
2019-04-020,070,090,070,09200.905.3122.210.029.824
2019-04-010,070,070,070,0781.836.2481.875.296.512
2019-03-310,070,070,070,0767.840.5601.807.735.040
2019-03-290,070,070,070,07125.239.3841.854.518.656
2019-03-280,070,070,070,0778.259.5601.706.724.352
2019-03-270,060,070,060,07113.280.7601.752.479.616
2019-03-260,060,060,060,0679.200.0081.617.074.176
2019-03-250,060,060,060,0674.748.6641.530.346.112
2019-03-240,060,060,060,06102.449.7441.602.247.296
2019-03-230,060,060,060,06137.884.4801.653.776.256
2019-03-220,050,060,050,06119.817.4641.505.389.440
2019-03-210,050,060,050,0566.543.5921.371.535.232
2019-03-200,050,050,050,0547.349.2401.398.100.352
2019-03-190,050,050,050,0546.089.9081.363.600.640
2019-03-180,050,050,050,0537.333.9441.308.075.520
2019-03-170,050,050,050,0528.870.4441.301.710.848
2019-03-160,050,050,050,0544.616.8361.338.373.248
2019-03-150,050,050,050,0542.747.3521.299.377.024
2019-03-140,050,050,050,0526.195.4001.245.778.048
2019-03-130,050,050,050,0529.870.3961.207.593.216
2019-03-120,050,050,050,0535.378.9601.229.463.424
2019-03-110,050,050,040,0554.708.3721.237.433.728
2019-03-100,050,050,040,0527.474.8721.185.832.960
2019-03-090,040,050,040,0559.927.7321.212.030.848
2019-03-080,040,040,040,0420.313.0961.105.225.216
2019-03-070,040,040,040,0417.207.5941.113.820.800
2019-03-060,040,040,040,0415.221.3531.110.799.488
2019-03-050,040,040,040,0420.952.2041.120.354.048
2019-03-040,040,040,040,0418.487.8381.052.691.776
2019-03-030,040,040,040,0411.011.5171.097.017.856
2019-03-020,040,040,040,0411.307.5521.110.539.904
2019-03-010,040,040,040,0412.997.1441.122.108.416
2019-02-280,040,040,040,0414.685.3281.117.831.552
2019-02-270,040,040,040,0418.348.9801.122.530.560
2019-02-260,040,040,040,0416.637.4361.123.291.264
2019-02-250,040,040,040,0424.708.4181.141.328.000
2019-02-240,050,050,040,0451.650.8081.100.757.888
2019-02-230,050,050,050,0527.694.0761.261.171.712
2019-02-220,050,050,040,0517.691.0421.196.867.456
2019-02-210,050,050,040,0425.111.6861.165.921.152
2019-02-200,050,050,050,0525.594.0881.232.864.512
2019-02-190,050,050,050,0542.607.5801.196.877.440
2019-02-180,040,050,040,0536.854.2401.182.779.264
2019-02-170,040,040,040,0415.275.6501.074.721.024
2019-02-160,040,040,040,0411.086.3691.063.681.472
2019-02-150,040,040,040,0413.336.0961.052.637.760
2019-02-140,040,040,040,0411.428.2901.051.089.792
2019-02-130,040,040,040,0412.735.6601.066.242.176
2019-02-120,040,040,040,0414.892.6681.082.441.472
2019-02-110,040,040,040,0417.847.2441.082.007.680
2019-02-100,040,040,040,0422.649.8301.111.203.968
2019-02-090,040,040,040,0418.498.3681.064.846.080
2019-02-080,040,040,040,0432.718.7561.056.548.352
2019-02-070,040,040,040,0412.424.740943.648.384
2019-02-060,040,040,040,0417.354.242950.437.120
2019-02-050,040,040,040,0413.346.665982.054.336
2019-02-040,040,040,040,0412.209.017980.458.752
2019-02-030,040,040,040,0412.943.203986.551.104
2019-02-020,040,040,040,0412.312.7581.019.006.976
2019-02-010,040,040,040,0418.790.0361.003.053.056
2019-01-310,040,040,040,0422.207.626993.895.488
2019-01-300,040,040,040,0426.152.5561.028.244.032
2019-01-290,040,040,040,0419.526.240991.726.144
2019-01-280,040,040,040,0430.041.1381.005.243.456
2019-01-270,040,040,040,0420.826.0881.067.817.664
2019-01-260,040,040,040,0413.551.8461.105.439.744
2019-01-250,040,040,040,0412.663.7961.106.850.048
2019-01-240,040,040,040,0412.440.1671.115.551.744
2019-01-230,040,040,040,0415.250.9291.112.235.136
2019-01-220,040,040,040,0422.980.8301.129.875.200
2019-01-210,040,040,040,0416.601.7751.113.528.448
2019-01-200,050,050,040,0426.756.6541.127.278.976
2019-01-190,040,050,040,0523.644.5961.184.902.912
2019-01-180,050,050,040,0418.937.1001.148.980.480
2019-01-170,040,050,040,0538.222.9641.174.964.352
2019-01-160,040,050,040,0435.434.0161.159.779.712
2019-01-150,040,040,040,0424.488.6081.109.675.264
2019-01-140,040,040,040,0430.269.1301.142.310.272
2019-01-130,040,040,040,0421.765.6661.043.678.784
2019-01-120,040,040,040,0418.224.4461.133.124.224
2019-01-110,040,050,040,0435.963.0121.144.607.232
2019-01-100,050,050,040,0491.129.8721.155.087.744
2019-01-090,050,050,050,0555.364.2361.352.599.168
2019-01-080,050,050,050,0534.612.0001.257.797.504
2019-01-070,050,050,050,0545.693.7961.245.039.744
2019-01-060,040,050,040,0551.371.2361.277.495.040
2019-01-050,040,050,040,0425.100.9641.158.975.616
2019-01-040,040,040,040,0416.026.5281.135.120.256
2019-01-030,050,050,040,0421.161.7861.105.870.464
2019-01-020,040,050,040,0524.151.5261.173.420.160
2019-01-010,040,040,040,0414.960.3611.102.836.864
2018-12-310,040,040,040,0419.270.7321.065.420.224
2018-12-300,040,040,040,0427.719.1901.120.511.360
2018-12-290,040,040,040,0430.992.0341.076.193.280
2018-12-280,040,040,040,0426.948.3321.085.348.608
2018-12-270,040,040,040,0422.969.394957.851.776
2018-12-260,040,040,040,0427.218.4081.068.154.560
2018-12-250,050,050,040,0438.493.6441.076.264.960
2018-12-240,040,050,040,0557.936.7961.185.292.544
2018-12-230,040,040,040,0440.656.1881.146.761.856
2018-12-220,040,040,040,0431.208.0941.088.842.496
2018-12-210,040,050,040,0493.455.5841.056.020.928
2018-12-200,030,040,030,0443.020.4721.021.892.096
2018-12-190,030,040,030,0343.168.564895.652.800
2018-12-180,030,030,030,0378.753.608899.881.280
2018-12-170,030,030,030,0337.555.984851.032.512
2018-12-160,030,030,030,0310.370.960754.966.208
2018-12-150,030,030,030,038.389.545732.750.720
2018-12-140,030,030,030,039.205.271735.240.128
2018-12-130,030,030,030,0311.233.637757.315.520
2018-12-120,030,030,030,0311.075.790793.865.408
2018-12-110,030,030,030,0310.444.631766.165.248
2018-12-100,030,030,030,0312.548.524782.646.400
2018-12-090,030,030,030,0316.595.365821.475.008
2018-12-080,030,030,030,0319.990.900795.532.416
2018-12-070,030,030,030,0331.750.704774.280.064
2018-12-060,030,040,030,0327.191.484798.369.536
2018-12-050,040,040,030,0326.234.104889.367.616
2018-12-040,040,040,040,0423.563.420977.433.728
2018-12-030,040,040,040,0421.300.8401.003.511.040
2018-12-020,040,040,040,0423.204.7701.081.334.272
2018-12-010,040,040,040,0419.284.2681.073.648.512
2018-11-300,040,040,040,0428.861.6381.008.977.088
2018-11-290,040,040,040,0439.544.0721.085.456.256
2018-11-280,040,040,040,0447.634.9561.089.124.992
2018-11-270,040,040,030,0417.935.790943.699.264
2018-11-260,040,040,030,0431.600.100927.930.432
2018-11-250,040,040,030,0440.754.156979.417.536
2018-11-240,040,040,040,0425.726.504995.472.256
2018-11-230,040,040,040,0424.258.5381.125.551.744
2018-11-220,050,050,040,0418.689.9201.147.395.584
2018-11-210,050,050,040,0533.979.0081.239.750.528
2018-11-200,050,050,040,0465.807.0441.164.401.664
2018-11-190,060,060,050,0553.762.4161.366.811.776
2018-11-150,060,060,060,0660.267.8041.647.484.416
2018-11-130,080,080,070,0720.322.0361.908.897.792
2018-11-120,080,080,070,0820.975.0881.970.491.264
2018-11-110,080,080,070,0823.700.6741.980.152.064
2018-11-100,070,080,070,0815.012.1381.950.251.008
2018-11-090,080,080,070,0723.756.7681.924.448.768
2018-11-080,080,080,080,0832.152.9301.984.436.096
2018-11-070,080,080,080,0836.820.1002.031.592.448
2018-11-060,080,080,080,0849.562.6122.100.765.952
2018-11-050,080,080,070,0834.358.0801.974.302.848
2018-11-040,070,080,070,0852.924.1761.976.402.560
2018-11-030,070,070,070,0714.885.4961.853.205.376
2018-11-020,070,070,070,0718.897.2301.880.979.968
2018-11-010,070,070,070,0711.256.6111.837.385.344
2018-10-310,070,070,070,0716.365.9991.807.238.272
2018-10-300,070,070,070,0711.416.7891.807.302.784
2018-10-290,070,070,070,0721.315.7401.805.221.504
2018-10-280,070,070,070,0711.217.6481.893.373.312
2018-10-270,070,070,070,0710.321.6451.890.185.728
2018-10-260,070,070,070,0713.464.8331.911.153.792
2018-10-250,070,070,070,0712.567.2981.914.952.064
2018-10-240,070,080,070,0714.158.5681.928.299.520
2018-10-230,080,080,070,0720.726.6021.939.024.000
2018-10-220,080,080,080,0816.873.3661.967.820.160
2018-10-210,080,080,080,0817.621.2141.967.073.024
2018-10-200,080,080,080,0820.363.8861.979.320.064
2018-10-190,080,080,070,0818.167.2241.966.030.336
2018-10-180,080,080,070,0828.630.7021.947.529.344
2018-10-170,080,080,080,0836.907.7802.006.972.416
2018-10-160,070,080,070,0826.555.7901.965.628.928
2018-10-150,070,080,070,0772.157.6241.943.932.672
2018-10-140,070,070,070,0726.235.4421.848.317.824
2018-10-130,070,070,070,0723.552.3461.893.984.768
2018-10-120,070,080,070,0740.883.3641.894.806.272
2018-10-110,080,080,070,0772.437.2641.831.032.576
2018-10-100,090,090,080,0835.888.1562.195.464.960
2018-10-090,090,090,080,0938.696.9242.236.851.712
2018-10-080,080,090,080,0962.079.7842.245.469.696
2018-10-070,080,090,080,0834.942.6482.194.360.576
2018-10-060,080,080,080,0826.277.5782.107.947.520
2018-10-050,080,080,080,0831.160.8582.151.709.440
2018-10-040,080,080,080,0831.665.0702.107.975.936
2018-10-030,080,080,080,0838.063.7002.094.614.784
2018-10-020,080,080,080,0834.775.1602.139.638.912
2018-10-010,090,090,080,0842.087.9522.192.032.000
2018-09-300,080,090,080,0949.858.1762.210.693.376
2018-09-290,080,090,080,0855.854.0362.193.581.824
2018-09-280,090,090,080,0888.999.9922.181.178.368
2018-09-270,080,090,080,09102.026.4162.233.282.816
2018-09-260,080,080,080,0864.321.4362.060.579.840
2018-09-250,080,080,080,0887.717.2722.100.950.272
2018-09-240,090,090,080,0889.508.8322.145.788.928
2018-09-230,080,090,080,09150.028.7522.326.231.040
2018-09-220,090,090,080,0882.668.0882.162.825.472
2018-09-210,080,090,080,09212.274.2882.271.359.232
2018-09-200,070,080,070,08103.800.7842.110.158.080
2018-09-190,070,070,070,0796.207.4241.877.865.600
2018-09-180,060,070,060,0767.158.9841.800.127.104
2018-09-170,070,070,060,0648.609.6241.656.713.088
2018-09-160,070,070,070,0732.661.1761.816.011.136
2018-09-150,070,070,070,0734.851.1401.797.662.336
2018-09-140,070,070,070,0762.220.6841.770.725.248
2018-09-130,070,070,070,0785.970.0801.808.337.664
2018-09-120,070,070,060,0791.364.0481.732.426.496
2018-09-110,070,070,070,0747.614.4641.828.197.632
2018-09-100,080,080,070,0744.682.0121.905.844.608
2018-09-090,080,080,070,0847.922.3361.989.646.336
2018-09-080,080,090,080,0835.208.6722.028.395.776
2018-09-070,090,090,080,0841.852.7802.174.536.704
2018-09-060,090,090,080,0973.239.1842.298.846.464
2018-09-050,110,110,090,0998.574.2642.269.298.176
2018-09-040,100,110,100,1154.249.6562.728.585.984
2018-09-030,100,110,100,1053.687.2162.686.236.672
2018-09-020,110,110,100,1058.504.5802.714.338.304
2018-09-010,100,110,100,1170.212.5442.769.468.928
2018-08-310,100,100,100,1042.250.3762.649.642.240
2018-08-300,110,110,100,1064.807.5402.607.224.832
2018-08-290,110,110,100,1183.582.2962.734.493.440
2018-08-280,100,110,100,1179.059.4882.734.789.376
2018-08-270,090,100,090,1055.515.6282.599.557.888
2018-08-260,090,090,090,0926.856.5042.417.609.984
2018-08-250,090,100,090,0930.743.7982.450.660.096
2018-08-240,090,090,090,0935.302.3802.439.149.568
2018-08-230,090,090,090,0937.389.5002.396.722.688
2018-08-220,090,100,090,0964.533.6602.334.718.464
2018-08-210,090,100,090,1049.545.1002.463.160.320
2018-08-200,100,100,090,0953.729.3002.422.572.288
2018-08-190,100,100,100,1051.120.2762.655.470.848
2018-08-180,110,110,100,10101.525.6002.588.163.328
2018-08-170,100,110,100,11103.425.6722.847.969.792
2018-08-160,100,100,090,1050.188.8962.471.644.928
2018-08-150,100,100,090,1091.346.6722.464.120.064
2018-08-140,100,100,090,09111.597.8402.455.201.280
2018-08-130,110,120,100,1057.033.6442.667.076.096
2018-08-120,110,110,110,1135.031.5162.928.980.992
2018-08-110,120,120,110,1165.672.0002.909.937.152
2018-08-100,120,120,110,1271.125.6643.016.756.736
2018-08-090,110,130,110,1293.016.5603.202.177.280
2018-08-080,130,130,110,1182.209.6882.949.253.120
2018-08-070,130,130,120,1357.323.9883.252.679.424
2018-08-060,130,140,130,1357.554.3843.385.854.464
2018-08-050,130,130,130,1343.796.4523.410.060.288
2018-08-040,130,130,130,1354.459.8443.299.810.304
2018-08-030,130,170,120,1377.760.8563.380.108.800
2018-08-020,140,140,130,1368.540.3363.423.362.304
2018-08-010,140,150,140,1479.924.8083.656.839.936
2018-07-310,150,150,140,1493.183.8403.715.277.312
2018-07-300,160,160,150,1569.612.5683.995.020.288
2018-07-290,160,160,160,1647.304.5004.228.860.672
2018-07-280,170,170,160,1651.617.9004.241.331.712
2018-07-270,160,170,160,17103.890.0004.299.874.816
2018-07-260,170,170,160,1684.172.6004.269.592.320
2018-07-250,170,180,170,17123.649.0004.478.408.704
2018-07-240,160,180,160,17191.099.0084.476.775.424
2018-07-230,170,180,160,16147.543.0084.259.817.728
2018-07-220,160,180,160,17139.271.0084.412.528.128
2018-07-210,160,170,160,16125.996.0004.242.628.096
2018-07-200,180,180,160,16215.680.0004.206.978.304
2018-07-190,180,190,170,18216.804.0004.690.336.768
2018-07-180,170,190,170,18323.366.0164.650.745.856
2018-07-170,160,170,150,17133.286.0004.424.065.536
2018-07-160,140,160,140,1690.578.0964.047.682.304
2018-07-150,140,150,140,1450.138.6003.688.955.392
2018-07-140,140,140,130,1455.105.3003.556.208.896
2018-07-130,130,140,130,1492.920.4003.568.005.632
2018-07-120,130,130,120,1337.623.9003.297.430.784
2018-07-110,130,130,130,1350.277.1003.413.687.808
2018-07-100,140,140,130,1362.318.8003.339.199.232
2018-07-090,150,150,140,1442.839.4003.627.663.872
2018-07-080,150,150,140,1548.142.4003.769.510.912
2018-07-070,150,150,140,1547.863.3003.898.861.056
2018-07-060,150,150,140,1569.138.8003.787.530.240
2018-07-050,150,150,140,1573.881.2963.861.085.184
2018-07-040,150,160,150,1586.632.8003.921.625.088
2018-07-030,160,170,150,15108.280.0003.906.042.880
2018-07-020,140,160,140,16161.772.0004.103.062.528
2018-07-010,140,150,130,14108.753.0003.691.366.656
2018-06-300,130,140,130,14104.673.0003.577.883.904
2018-06-290,120,130,110,1365.831.9003.261.288.448
2018-06-280,130,130,120,1242.280.5003.094.655.232
2018-06-270,130,130,120,1337.072.4003.304.249.600
2018-06-260,140,140,130,1332.927.5003.269.377.792
2018-06-250,130,140,130,1457.752.1003.507.128.832
2018-06-240,140,140,120,1373.037.5043.440.600.064
2018-06-230,140,140,130,1438.721.8003.574.513.408
2018-06-220,160,160,140,1479.062.0003.625.615.616
2018-06-210,160,160,160,1641.237.7004.110.892.544
2018-06-200,170,170,160,1683.625.6004.199.796.480
2018-06-190,160,170,160,1769.854.4004.334.617.088
2018-06-180,160,170,160,1655.507.8004.255.073.024
2018-06-170,160,160,160,1635.748.8004.184.110.592
2018-06-160,160,160,160,1642.213.4004.225.127.168
2018-06-150,170,170,160,1673.950.4964.219.553.024
2018-06-140,160,180,160,17199.562.0004.469.178.880
2018-06-130,170,170,150,1699.731.6004.158.909.440
2018-06-120,180,180,160,1782.885.9044.319.060.992
2018-06-110,180,180,170,1889.350.7044.700.059.136
2018-06-100,200,200,170,18137.836.0004.585.669.120
2018-06-090,210,210,200,2051.481.4005.239.627.776
2018-06-080,210,210,200,2168.728.6005.324.331.520
2018-06-070,220,220,210,2176.949.4005.473.697.280
2018-06-060,220,220,210,2284.766.3045.593.013.760
2018-06-050,210,220,200,22119.846.0005.716.063.232
2018-06-040,230,230,210,21115.605.0005.548.704.256
2018-06-030,230,240,230,23117.208.0005.915.364.864
2018-06-020,220,230,220,23116.435.0005.904.683.008
2018-06-010,220,230,220,22130.538.0005.768.954.880
2018-05-310,210,230,210,23202.076.0005.839.139.328
2018-05-300,200,220,200,21222.612.0005.474.319.360
2018-05-290,180,210,170,20185.184.0005.268.121.600
2018-05-280,190,190,170,1795.106.2004.531.611.136
2018-05-270,200,200,190,1958.991.0005.018.365.952
2018-05-260,200,210,200,2060.616.4005.096.406.528
2018-05-250,210,210,200,2083.368.0005.202.396.160
2018-05-240,200,210,190,21127.678.0005.418.472.448
2018-05-230,220,230,200,20124.268.0005.259.902.464
2018-05-220,250,250,220,2278.363.2965.818.242.048
2018-05-210,260,260,250,2585.090.3046.451.692.032
2018-05-200,240,260,240,26101.310.0006.640.856.064
2018-05-190,250,250,240,2457.778.0006.307.304.448
2018-05-180,240,250,230,2579.212.2006.366.236.672
2018-05-170,260,260,240,2483.683.8006.317.493.760
2018-05-160,260,260,240,26108.749.0006.647.052.800
2018-05-150,270,280,260,2697.408.8006.745.057.280
2018-05-140,290,290,260,27161.643.0087.089.342.464
2018-05-130,270,290,260,29179.522.0007.412.290.048
2018-05-120,260,280,240,27255.480.9927.024.473.088
2018-05-110,300,300,250,26348.752.0006.744.331.264
2018-05-100,320,330,300,30122.958.0007.702.647.296
2018-05-090,330,330,300,32178.122.0008.389.818.368
2018-05-080,340,350,320,33142.796.0008.552.718.336
2018-05-070,350,350,320,34171.384.9928.690.131.968
2018-05-060,370,370,340,35148.186.0009.075.018.752
2018-05-050,360,370,360,37139.447.0089.498.071.040
2018-05-040,370,370,350,36171.266.0009.338.464.256
2018-05-030,370,390,370,37300.814.0169.585.471.488
2018-05-020,360,380,350,37272.855.0089.655.759.872
2018-05-010,340,360,320,36365.521.9849.299.858.432
2018-04-300,360,360,340,34298.712.0008.901.229.568
2018-04-290,360,390,350,37671.544.0009.477.978.112
2018-04-280,290,360,290,36636.742.0169.278.624.768
2018-04-270,290,310,290,29197.183.0087.479.674.880
2018-04-260,270,290,260,29220.715.0087.630.206.976
2018-04-250,310,310,270,27351.596.0007.043.192.320
2018-04-240,290,320,290,31369.016.9928.111.932.416
2018-04-230,290,290,280,29127.213.0007.479.259.648
2018-04-220,290,300,280,29160.968.0007.403.086.336
2018-04-210,300,310,270,29294.632.9927.533.888.000
2018-04-200,270,300,270,30349.348.9927.810.451.968
2018-04-190,270,270,260,27240.910.0007.061.445.120
2018-04-180,240,260,240,26181.118.0006.749.879.296
2018-04-170,260,270,240,24520.975.0086.319.049.216
2018-04-160,220,260,210,26678.780.9926.654.078.976
2018-04-150,200,220,200,22169.798.0005.739.994.112
2018-04-140,200,210,190,20113.212.0005.207.529.984
2018-04-130,210,220,200,20230.412.9925.199.207.424
2018-04-120,170,210,160,21488.007.0085.502.579.712
2018-04-110,160,170,150,1791.793.2964.304.645.632
2018-04-100,150,160,150,1655.981.3004.053.619.712
2018-04-090,160,170,150,1593.021.9043.969.590.016
2018-04-080,150,160,150,1651.093.1004.060.153.344
2018-04-070,140,150,140,1548.205.4003.857.792.512
2018-04-060,150,150,140,1451.827.5003.745.191.168
2018-04-050,160,160,140,15113.407.0003.856.859.136
2018-04-040,170,180,150,16154.800.9924.027.926.016
2018-04-030,160,170,160,17155.987.0084.471.045.632
2018-04-020,150,160,150,16102.697.0004.054.604.800
2018-04-010,160,160,140,15100.833.0003.908.972.544
2018-03-310,150,160,140,16113.124.0004.042.522.880
2018-03-300,150,150,140,15119.874.0003.816.698.112
2018-03-290,160,160,150,15103.465.0003.808.219.904
2018-03-280,160,170,150,1660.260.8004.149.835.008
2018-03-270,170,170,150,15107.510.0004.016.777.216
2018-03-260,180,190,160,17117.497.0004.350.717.952
2018-03-250,190,190,180,1860.146.3004.789.533.696
2018-03-230,200,200,180,19148.850.0004.906.931.200
2018-03-220,220,220,190,20201.540.0005.275.666.432
2018-03-210,210,230,200,21257.686.0005.527.366.144
2018-03-200,190,210,180,20249.683.0085.313.675.264
2018-03-190,160,200,160,20321.964.0005.124.433.408
2018-03-180,150,160,130,16189.688.9924.048.641.792
2018-03-170,180,180,150,1581.096.6004.012.551.168
2018-03-160,190,190,180,1897.455.2964.637.782.528
2018-03-150,200,200,170,19204.232.9924.814.890.496
2018-03-140,220,230,200,20144.156.0005.174.057.984
2018-03-130,220,230,220,2298.868.7045.782.410.752
2018-03-120,220,240,220,22184.250.0005.800.456.192
2018-03-110,210,230,200,22161.362.0005.794.648.576
2018-03-100,230,230,210,21129.138.0005.441.392.128
2018-03-090,210,230,190,22246.848.9925.761.176.576
2018-03-080,240,250,220,22167.808.9925.749.146.624
2018-03-070,280,290,240,25190.792.9926.411.271.680
2018-03-060,300,300,280,29110.305.0007.398.471.168
2018-03-050,300,320,290,30202.675.0087.716.466.688
2018-03-040,300,300,290,3094.436.0007.798.525.952
2018-03-030,290,310,290,30115.320.0007.703.088.128
2018-03-020,300,310,290,29107.240.0007.609.698.816
2018-03-010,310,310,290,30184.691.0087.892.122.624
2018-02-280,330,340,310,31114.757.0008.104.309.760
2018-02-270,340,340,330,34106.757.0008.699.465.728
2018-02-260,350,350,320,34201.812.9928.772.035.584
2018-02-250,320,350,310,34247.808.0008.919.768.064
2018-02-240,340,350,320,32133.524.0008.373.562.368
2018-02-230,330,350,320,35222.508.9928.951.528.448
2018-02-220,360,370,330,34208.342.0008.760.005.632
2018-02-210,380,380,360,36242.378.0009.448.887.296
2018-02-200,390,400,380,38281.249.9849.820.630.016
2018-02-190,390,400,390,39169.966.00010.149.722.112
2018-02-180,420,420,380,39251.314.0009.997.944.832
2018-02-170,400,430,400,42341.415.00810.886.336.512
2018-02-160,410,410,390,40192.420.00010.469.610.496
2018-02-150,390,420,390,41348.342.01610.613.712.896
2018-02-140,370,400,370,40299.008.99210.290.661.376
2018-02-130,380,390,360,37225.695.0089.678.938.112
2018-02-120,370,390,370,38243.039.0089.964.162.048
2018-02-110,410,410,360,37331.944.0009.587.026.944
2018-02-100,390,460,390,41951.824.00010.523.071.488
2018-02-090,350,390,340,39401.271.00810.153.093.120
2018-02-080,340,370,340,36346.383.0089.245.178.880
2018-02-070,370,380,330,34679.744.0008.826.792.960
2018-02-060,330,380,270,371.338.390.0169.586.612.224
2018-02-050,390,400,320,33658.547.9688.487.771.136
2018-02-040,430,480,370,38814.753.9849.834.215.424
2018-02-030,400,500,330,441.404.499.96811.377.731.584
2018-02-020,420,420,270,391.438.809.98410.125.402.112
2018-02-010,520,540,410,42595.624.00010.932.719.616
2018-01-310,530,550,470,52505.904.00013.464.316.928
2018-01-300,550,620,520,53359.622.01613.790.946.304
2018-01-290,670,670,620,62238.318.00016.157.853.696
2018-01-280,620,680,620,67325.145.98417.378.551.808
2018-01-270,620,630,600,62331.308.99215.992.672.256
2018-01-260,630,650,570,62810.062.01616.162.468.864
2018-01-250,630,680,620,64654.814.01616.528.377.856
2018-01-240,560,640,540,62689.838.01616.132.030.464
MarketLast PriceLast VolumeLast Volume TotalVolume 24HVolume 24H Total

What is Cardano?

Cardano is a different sort of cryptocurrency platform. It welcomes regulation and prides itself on privacy and security. Most blockchain platforms embraces the lack of regulation of the decentralised, democratic technology. However, by accepting regulation it is thought that Cardano may avoid some of the volatility in price and value.

Cardano also markets itself as being more than a currency. There is a coin, the ADA, but it is the technology itself that makes this platform valuable to investors. It is an application that can be used for financial transaction between government, organisations and individuals. In other words, it is more than a peer-to-peer transaction mechanism like Bitcoin. The system is thought to be more future-proof than other platforms, as it is built in layers. There is the settlement later, computing layer and the digital agreement layer. This layering is thought to give potential for future development and soft forks, without dramatically slowing transaction times or increasing transaction fees.

It is the philosophy behind Cardano that makes it different. This is not the solo project of a lone developer. This is the coming together of groups of academics and engineers who are determined to bring a scientific philosophy to the use of blockchain. The ultimate motivation for the development of Cardano is to solve the scalability and security issues faced by other areas of the cryptocurrency sector. It also hopes to compete with Visa and PayPal in terms of speed, traffic and security.

Essentially, the developers have sat down and acted as futurists. They have posed the question: how will this need to grow in the future? Then, they have made design and engineering decisions based on the answers. Therefore, they focus the technology on the needs of the user but acknowledge that the sector is likely to come under regulation – so why not work with this from the start. They have used the Haskell programming language, which has a high degree of fault tolerance. This means the margins for error have been reduced significantly.

Cardano does not have high ideals like some of the original blockchain developers. They do not necessarily want to bring down institutional finance. They are working to produce a viable alternative for the individual that will last the course of time and make banking inexpensive and accessible to those parts of the world that have yet had the opportunity to use the banking system.

Cardano Value

As with other digital coins, it is difficult to establish Cardano value. The coin itself is not what holds Cardano value. Instead it is the intellectual property of the academics and developers who are building a philosophy of structure and administration. It is the possibility that the cryptocurrency is future-proof that gives Cardano value. Therefore, the layered build within blockchain technology that is likely to encourage investment.

It is possible to calculate Cardano value using the ADA. Cardano price multiplied by the maximum number of coins available – or the market cap – could be calculated. If you seek to value Cardano this way, then it will never reach the heights of Bitcoin and other coins.

Despite embracing regulation and being available to the financial institutions, Cardano’s value has risen and fallen with the same volatility as other digital currencies. In some respects, news of one can have an impact on all – and the current trends in Bitcoin tend to influence the success of all. However, as Cardano is a third-generation coin, with all the hindsight and intelligence in design that benefits those who come later to the market, it may be that this coin is more of a slow burn.

Cardano Price

Cardano price goes up and down like most cryptocurrencies. Therefore, there is some mileage in following the trends of Cardano price and buying and selling in the hope of turning a profit. However, this is less the point with Cardano and the money to be made is not going to excite people, as it has done with Bitcoin and Ethereum.

Cardano price will be more impacted by confidence in the technology. As this system has been built bottom up, from the user up to the financial institutions, with issues of scalability, traffic and speed firmly in mind, it has a greater chance of longevity and sustainability than other platforms. Therefore, this might offer a better long term, low entry investment opportunity. As the Cardano price is lower than other digital coins it is accessible to more investors. It is likely that Cardano will eventually be more resilient to price changes, as they have accounted for the possibility of regulation.

This means that any investor willing to pay the Cardano price now will have a “safer” place to store digital funds and potentially reap some reward later as the Cardano price rises or remains relatively stable at least.

How can you get Cardano?

To get hold of Cardano you first need to purchase Bitcoin or Ethereum and then convert it to Cardano. Cardano cannot be bought using a debit or credit card and can only be exchanged with other cryptocurrencies. It is also not available on as wide a range of exchange platforms as some coins. Therefore, purchasing Cardano is not that straightforward.

The first step to buying Cardano is to sign up for a digital wallet that is created with Cardano in mind. There is an open source wallet created especially – called Daedalus. There is a fairly lengthy process of signing up and validation, which may take some time – therefore, it is important to be patient. The wallet will need to sync with the Cardano network and you will need to keep the 12-word phrase safe or never access your wallet again! Once the wallet is set up you can purchase your ADA at the set Cardano price and store this ready for when you are ready to sell.