Cardano - Rank 11
- Website
- Explorer
- Message Board
- Source Code
- Coin
Last Updated : 22 Jan 2019 12:50 PM UTC
1 hour
2%
24 hours
-0.54%
7 days
-0.64%
Market Cap
$1,116,840,000
USD
Volume (24h)
$19,640,000
USD
Circulating Supply
25,927,100,000 ADA
Total Supply
31,112,500,000 ADA
Max Supply
45,000,000,000 ADA
ADA
USD
New
Cardano (ADA) Today Historical Price Data
Cardano Historical Price Data in USD
| # | Time | Price (USD) | Market cap | Volume |
|---|---|---|---|---|
| 1 | 12:48:01 | $0.04297859 | $1,114,308,992 | $19,453,744 |
| 2 | 12:44:01 | $0.04289836 | $1,112,228,864 | $19,379,170 |
| 3 | 12:38:02 | $0.04281630 | $1,110,101,120 | $19,342,148 |
| 4 | 12:34:02 | $0.04276932 | $1,108,883,072 | $19,367,502 |
| 5 | 12:28:01 | $0.04272486 | $1,107,730,304 | $19,384,610 |
| 6 | 12:24:01 | $0.04270866 | $1,107,310,464 | $19,381,626 |
| 7 | 12:18:01 | $0.04263293 | $1,105,346,944 | $19,222,338 |
| 8 | 12:14:01 | $0.04270163 | $1,107,128,192 | $19,156,694 |
| 9 | 12:08:02 | $0.04250038 | $1,101,910,528 | $18,813,942 |
| 10 | 12:04:01 | $0.04249043 | $1,101,652,480 | $18,759,232 |
| 11 | 11:58:02 | $0.04234316 | $1,097,834,112 | $18,757,982 |
| 12 | 11:54:02 | $0.04218811 | $1,093,814,016 | $18,657,258 |
| 13 | 11:48:01 | $0.04204769 | $1,090,173,440 | $18,635,006 |
| 14 | 11:44:02 | $0.04187631 | $1,085,730,176 | $18,262,714 |
| 15 | 11:38:02 | $0.04243844 | $1,100,304,384 | $16,905,856 |
| 16 | 11:34:01 | $0.04235340 | $1,098,099,584 | $16,952,282 |
| 17 | 11:28:02 | $0.04236360 | $1,098,363,904 | $17,002,126 |
| 18 | 11:24:01 | $0.04238178 | $1,098,835,328 | $17,055,476 |
| 19 | 11:18:02 | $0.04240522 | $1,099,443,072 | $16,986,122 |
| 20 | 11:14:01 | $0.04243991 | $1,100,342,528 | $16,904,394 |
| 21 | 11:08:02 | $0.04240984 | $1,099,562,880 | $16,895,256 |
| 22 | 11:04:02 | $0.04244754 | $1,100,540,544 | $16,883,870 |
| 23 | 10:58:01 | $0.04244968 | $1,100,595,968 | $17,153,344 |
| 24 | 10:54:01 | $0.04244640 | $1,100,510,848 | $17,175,516 |
| 25 | 10:48:02 | $0.04242343 | $1,099,915,264 | $17,226,376 |
| 26 | 10:44:01 | $0.04245951 | $1,100,850,688 | $17,262,984 |
| 27 | 10:38:02 | $0.04254784 | $1,103,140,736 | $17,381,800 |
| 28 | 10:34:02 | $0.04254831 | $1,103,153,152 | $17,381,048 |
| 29 | 10:28:02 | $0.04251046 | $1,102,171,776 | $17,372,664 |
| 30 | 10:24:02 | $0.04254190 | $1,102,986,752 | $17,426,730 |
| 31 | 10:18:02 | $0.04256282 | $1,103,529,088 | $17,420,596 |
| 32 | 10:14:02 | $0.04251531 | $1,102,297,472 | $17,379,064 |
| 33 | 10:08:01 | $0.04243976 | $1,100,338,688 | $17,281,376 |
| 34 | 10:04:02 | $0.04235522 | $1,098,146,688 | $17,134,838 |
| 35 | 09:58:02 | $0.04250184 | $1,101,948,160 | $16,788,972 |
| 36 | 09:54:02 | $0.04256595 | $1,103,610,496 | $16,802,396 |
| 37 | 09:48:02 | $0.04254768 | $1,103,136,640 | $16,805,974 |
| 38 | 09:44:01 | $0.04256340 | $1,103,544,320 | $16,805,416 |
| 39 | 09:38:02 | $0.04262117 | $1,105,041,920 | $16,816,030 |
| 40 | 09:34:02 | $0.04262865 | $1,105,236,096 | $16,880,950 |
| 41 | 09:28:01 | $0.04262210 | $1,105,066,112 | $16,943,382 |
| 42 | 09:24:01 | $0.04262831 | $1,105,227,392 | $16,897,208 |
| 43 | 09:18:02 | $0.04272037 | $1,107,613,952 | $16,842,926 |
| 44 | 09:14:02 | $0.04276747 | $1,108,835,072 | $16,828,414 |
| 45 | 09:08:01 | $0.04282446 | $1,110,312,832 | $16,777,354 |
| 46 | 09:04:02 | $0.04276890 | $1,108,872,448 | $16,656,149 |
| 47 | 08:58:02 | $0.04271342 | $1,107,433,984 | $16,665,065 |
| 48 | 08:54:02 | $0.04270437 | $1,107,199,104 | $16,652,649 |
| 49 | 08:48:01 | $0.04270322 | $1,107,169,280 | $16,631,171 |
| 50 | 08:44:01 | $0.04263597 | $1,105,425,792 | $16,682,916 |
| 51 | 08:38:02 | $0.04264474 | $1,105,652,992 | $16,630,960 |
| 52 | 08:34:03 | $0.04266170 | $1,106,092,800 | $16,693,619 |
| 53 | 08:28:02 | $0.04266635 | $1,106,213,376 | $16,684,729 |
| 54 | 08:24:02 | $0.04267851 | $1,106,528,896 | $16,675,250 |
| 55 | 08:18:02 | $0.04265261 | $1,105,857,152 | $16,642,918 |
| 56 | 08:14:02 | $0.04262151 | $1,105,050,880 | $16,602,312 |
| 57 | 08:08:02 | $0.04252264 | $1,102,487,424 | $16,536,213 |
| 58 | 08:04:02 | $0.04252395 | $1,102,521,344 | $16,546,900 |
| 59 | 07:58:02 | $0.04251232 | $1,102,220,032 | $16,539,420 |
| 60 | 07:54:02 | $0.04255169 | $1,103,240,576 | $16,552,864 |
| 61 | 07:48:01 | $0.04250580 | $1,102,050,944 | $16,569,851 |
| 62 | 07:44:02 | $0.04249622 | $1,101,802,496 | $16,552,846 |
| 63 | 07:38:02 | $0.04251254 | $1,102,225,536 | $16,564,536 |
| 64 | 07:34:02 | $0.04251081 | $1,102,180,864 | $16,574,146 |
| 65 | 07:28:01 | $0.04249456 | $1,101,759,488 | $16,548,326 |
| 66 | 07:24:02 | $0.04253404 | $1,102,783,104 | $16,540,327 |
| 67 | 07:18:02 | $0.04248700 | $1,101,563,520 | $16,501,166 |
| 68 | 07:14:03 | $0.04245586 | $1,100,756,096 | $16,483,543 |
| 69 | 07:08:02 | $0.04254397 | $1,103,040,512 | $16,478,570 |
| 70 | 07:04:01 | $0.04255935 | $1,103,439,232 | $16,426,136 |
| 71 | 06:58:02 | $0.04257362 | $1,103,809,152 | $16,430,946 |
| 72 | 06:54:02 | $0.04259495 | $1,104,362,496 | $16,425,823 |
| 73 | 06:48:01 | $0.04266120 | $1,106,080,128 | $16,383,268 |
| 74 | 06:44:02 | $0.04263708 | $1,105,454,592 | $16,361,383 |
| 75 | 06:38:01 | $0.04262998 | $1,105,270,528 | $16,391,666 |
| 76 | 06:34:01 | $0.04262658 | $1,105,182,464 | $16,322,508 |
| 77 | 06:28:02 | $0.04268797 | $1,106,773,888 | $16,342,807 |
| 78 | 06:24:02 | $0.04270409 | $1,107,192,064 | $16,335,237 |
| 79 | 06:18:01 | $0.04266011 | $1,106,051,584 | $16,253,893 |
| 80 | 06:14:01 | $0.04275234 | $1,108,442,880 | $16,183,907 |
| 81 | 06:08:02 | $0.04283809 | $1,110,666,240 | $16,210,639 |
| 82 | 06:04:02 | $0.04283281 | $1,110,529,408 | $16,268,889 |
| 83 | 05:58:01 | $0.04281273 | $1,110,008,576 | $16,299,211 |
| 84 | 05:54:01 | $0.04276473 | $1,108,764,032 | $16,295,114 |
| 85 | 05:48:01 | $0.04280015 | $1,109,682,560 | $16,348,694 |
| 86 | 05:44:02 | $0.04284036 | $1,110,724,992 | $16,391,328 |
| 87 | 05:38:01 | $0.04286453 | $1,111,351,680 | $16,419,174 |
| 88 | 05:34:01 | $0.04282848 | $1,110,416,896 | $16,433,266 |
| 89 | 05:28:01 | $0.04281056 | $1,109,952,256 | $16,396,940 |
| 90 | 05:24:01 | $0.04283681 | $1,110,632,960 | $16,392,761 |
| 91 | 05:18:02 | $0.04284899 | $1,110,948,736 | $16,423,323 |
| 92 | 05:14:02 | $0.04284779 | $1,110,917,632 | $16,454,689 |
| 93 | 05:08:02 | $0.04285229 | $1,111,034,240 | $16,467,197 |
| 94 | 05:04:03 | $0.04289374 | $1,112,108,928 | $16,488,105 |
| 95 | 04:58:01 | $0.04292629 | $1,112,952,960 | $16,594,426 |
| 96 | 04:54:01 | $0.04279298 | $1,109,496,576 | $16,529,548 |
| 97 | 04:48:01 | $0.04284773 | $1,110,915,968 | $16,695,277 |
| 98 | 04:44:02 | $0.04293107 | $1,113,076,864 | $16,756,817 |
| 99 | 04:38:02 | $0.04300794 | $1,115,069,824 | $16,774,994 |
| 100 | 04:34:02 | $0.04301605 | $1,115,280,256 | $16,796,350 |
| 101 | 04:28:01 | $0.04299171 | $1,114,649,088 | $16,918,112 |
| 102 | 04:24:02 | $0.04292828 | $1,113,004,544 | $17,208,758 |
| 103 | 04:18:01 | $0.04294178 | $1,113,354,496 | $17,491,360 |
| 104 | 04:14:01 | $0.04296244 | $1,113,890,048 | $17,548,460 |
| 105 | 04:08:02 | $0.04303423 | $1,115,751,680 | $17,566,898 |
| 106 | 04:04:01 | $0.04303939 | $1,115,885,312 | $17,536,942 |
| 107 | 03:58:02 | $0.04298913 | $1,114,582,144 | $17,503,274 |
| 108 | 03:54:02 | $0.04289450 | $1,112,128,768 | $17,442,318 |
| 109 | 03:48:02 | $0.04282302 | $1,110,275,328 | $17,393,506 |
| 110 | 03:44:02 | $0.04288911 | $1,111,988,864 | $17,362,230 |
| 111 | 03:38:03 | $0.04290171 | $1,112,315,648 | $17,328,908 |
| 112 | 03:34:01 | $0.04292561 | $1,112,935,296 | $17,328,160 |
| 113 | 03:28:02 | $0.04294594 | $1,113,462,400 | $17,263,274 |
| 114 | 03:24:01 | $0.04300617 | $1,115,024,000 | $17,254,774 |
| 115 | 03:18:01 | $0.04315588 | $1,118,905,472 | $17,240,010 |
| 116 | 03:14:01 | $0.04313807 | $1,118,443,776 | $17,217,424 |
| 117 | 03:08:02 | $0.04306249 | $1,116,484,096 | $17,162,940 |
| 118 | 03:04:02 | $0.04309752 | $1,117,392,512 | $17,073,000 |
| 119 | 02:58:01 | $0.04312485 | $1,118,101,120 | $17,107,784 |
| 120 | 02:54:03 | $0.04318505 | $1,119,661,696 | $17,082,516 |
| 121 | 02:48:02 | $0.04327590 | $1,122,017,280 | $17,014,088 |
| 122 | 02:44:02 | $0.04333241 | $1,123,482,368 | $17,010,996 |
| 123 | 02:38:01 | $0.04334752 | $1,123,874,176 | $16,926,726 |
| 124 | 02:34:01 | $0.04317120 | $1,119,302,912 | $16,831,932 |
| 125 | 02:28:02 | $0.04313859 | $1,118,457,216 | $16,817,290 |
| 126 | 02:24:01 | $0.04308127 | $1,116,971,136 | $16,704,032 |
| 127 | 02:18:02 | $0.04306951 | $1,116,666,240 | $16,706,832 |
| 128 | 02:14:02 | $0.04305245 | $1,116,224,000 | $16,697,015 |
| 129 | 02:08:01 | $0.04309502 | $1,117,327,616 | $16,728,867 |
| 130 | 02:04:03 | $0.04308595 | $1,117,092,352 | $16,745,050 |
| 131 | 01:58:01 | $0.04307967 | $1,116,929,664 | $16,801,168 |
| 132 | 01:54:02 | $0.04311893 | $1,117,947,392 | $16,827,936 |
| 133 | 01:48:02 | $0.04307466 | $1,116,799,616 | $16,847,854 |
| 134 | 01:44:02 | $0.04309349 | $1,117,287,936 | $16,832,676 |
| 135 | 01:38:02 | $0.04309490 | $1,117,324,544 | $16,846,658 |
| 136 | 01:34:02 | $0.04309894 | $1,117,429,376 | $16,875,420 |
| 137 | 01:28:02 | $0.04317547 | $1,119,413,504 | $16,868,904 |
| 138 | 01:24:02 | $0.04315188 | $1,118,801,792 | $16,848,404 |
| 139 | 01:18:01 | $0.04322409 | $1,120,673,920 | $16,860,258 |
| 140 | 01:14:02 | $0.04315236 | $1,118,814,336 | $16,819,312 |
| 141 | 01:08:03 | $0.04313430 | $1,118,345,984 | $16,795,000 |
| 142 | 01:04:01 | $0.04310226 | $1,117,515,520 | $16,716,369 |
| 143 | 00:58:02 | $0.04309119 | $1,117,228,288 | $16,756,362 |
| 144 | 00:54:01 | $0.04306195 | $1,116,470,272 | $16,745,798 |
| 145 | 00:48:01 | $0.04307834 | $1,116,895,232 | $16,750,312 |
| 146 | 00:44:01 | $0.04306990 | $1,116,676,352 | $16,760,658 |
| 147 | 00:38:02 | $0.04306239 | $1,116,481,536 | $16,760,899 |
| 148 | 00:34:02 | $0.04304763 | $1,116,098,944 | $16,738,227 |
| 149 | 00:28:01 | $0.04311648 | $1,117,884,160 | $16,765,870 |
| 150 | 00:24:01 | $0.04310979 | $1,117,710,464 | $16,758,902 |
| 151 | 00:18:02 | $0.04304218 | $1,115,957,632 | $16,702,829 |
| 152 | 00:14:02 | $0.04313401 | $1,118,338,432 | $16,659,412 |
| 153 | 00:08:02 | $0.04290605 | $1,112,428,032 | $16,526,255 |
| 154 | 00:04:01 | $0.04290049 | $1,112,284,032 | $16,513,399 |
