Cardano Cardano (ADA)
0.04307620 USD (-0.54%)
0.00001202 BTC
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

CardanoCardano (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

* All Date/Time are in UTC time.