ADA Coin Values ADA
Marktkapitalisierung: $3,273,130,370,169
24h Vol: $84,357,749,569
Kryptowährungen: 2868
Märkte: 101964
$3,273,130,370,169
Marktkapitalisierung$84,357,749,569
24h Vol2868
Kryptowährungen62.65%
Bitcoin AktieCardano Crypto Coin Rank 9
Webseite
Weißes Papier
r/Cardano
35,320,106,571 ADA
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Cardano
Cardano valuesUSD Preis $ 0.7424
$ 0.7424
Cardano BTC Preis 0.00000719
0.00000719
Cardano 24h Vol $ 871,987,059
$ 871,987,059
Cardano Marktkapitalisierung $ 26,220,895,304
$ 26,220,895,304
24h Vol
8,444 BTC 1 H
-0.25 %
24 H
-0.29 %
7 d
-8.7 %
Heute Cardano Preis in US-Dollar ist derzeit
0.7424
USD, und wenn in konvertiert Bitcoin ist
0.00000719
BTC. Insgesamt 35,320,106,571 ADA sind derzeit auf dem Markt im Umlauf. Cardano Die Preise erfahren derzeit eine Änderung von -0.29 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 8.720 M US dollars Cardano wurde gehandelt Krypto-Austausch. Erhalten Cardano's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
ADA Diagramme
Cardano Preis Diagramme
ADA Hoch / Niedrig Preis Chart
Cardano Preis Hoch / Niedrig Preis Chart
Historische Daten
Cardano Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2023-05-20 | $0.3682000 | $0.3665000 | $0.3684000 | $0.3638000 |
| 2023-05-21 | $0.3665000 | $0.3605000 | $0.3676000 | $0.3573000 |
| 2023-05-22 | $0.3605000 | $0.3679000 | $0.3741000 | $0.3566000 |
| 2023-05-23 | $0.3679000 | $0.3703000 | $0.3755000 | $0.3660000 |
| 2023-05-24 | $0.3703000 | $0.3640000 | $0.3706000 | $0.3605000 |
| 2023-05-25 | $0.3640000 | $0.3582000 | $0.3648000 | $0.3552000 |
| 2023-05-26 | $0.3582000 | $0.3627000 | $0.3670000 | $0.3538000 |
| 2023-05-27 | $0.3627000 | $0.3670000 | $0.3675000 | $0.3610000 |
| 2023-05-28 | $0.3670000 | $0.3830000 | $0.3842000 | $0.3663000 |
| 2023-05-29 | $0.3830000 | $0.3790000 | $0.3863000 | $0.3757000 |
| 2023-05-30 | $0.3790000 | $0.3779000 | $0.3834000 | $0.3749000 |
| 2023-05-31 | $0.3779000 | $0.3744000 | $0.3808000 | $0.3703000 |
| 2023-06-01 | $0.3744000 | $0.3646000 | $0.3757000 | $0.3610000 |
| 2023-06-02 | $0.3646000 | $0.3783000 | $0.3794000 | $0.3622000 |
| 2023-06-03 | $0.3783000 | $0.3762000 | $0.3783000 | $0.3732000 |
| 2023-06-04 | $0.3762000 | $0.3774000 | $0.3819000 | $0.3749000 |
| 2023-06-05 | $0.3774000 | $0.3774000 | $0.3774000 | $0.3774000 |
| 2023-06-06 | $0.3516000 | $0.3534000 | $0.3568000 | $0.3366000 |
| 2023-06-07 | $0.3534000 | $0.3222000 | $0.3534000 | $0.3181000 |
| 2023-06-08 | $0.3222000 | $0.3229000 | $0.3307000 | $0.3201000 |
| 2023-06-09 | $0.3229000 | $0.2950000 | $0.3238000 | $0.2901000 |
| 2023-06-10 | $0.2950000 | $0.2752000 | $0.2951000 | $0.2292000 |
| 2023-06-11 | $0.2752000 | $0.2754000 | $0.2754000 | $0.2751000 |
| 2023-06-12 | $0.2725000 | $0.2747000 | $0.2864000 | $0.2652000 |
| 2023-06-13 | $0.2747000 | $0.2751000 | $0.2894000 | $0.2687000 |
| 2023-06-14 | $0.2751000 | $0.2751000 | $0.2751000 | $0.2751000 |
| 2023-06-30 | $0.2752000 | $0.2868000 | $0.2996000 | $0.2678000 |
| 2023-07-01 | $0.2868000 | $0.2925000 | $0.2934000 | $0.2816000 |
| 2023-07-02 | $0.2925000 | $0.2918000 | $0.2936000 | $0.2858000 |
| 2023-07-03 | $0.2918000 | $0.2965000 | $0.2995000 | $0.2905000 |
| 2023-07-04 | $0.2965000 | $0.2924000 | $0.3017000 | $0.2898000 |
| 2023-07-05 | $0.2924000 | $0.2841000 | $0.2963000 | $0.2802000 |
| 2023-07-06 | $0.2841000 | $0.2786000 | $0.2937000 | $0.2765000 |
| 2023-07-07 | $0.2786000 | $0.2846000 | $0.2853000 | $0.2764000 |
| 2023-07-08 | $0.2846000 | $0.2907000 | $0.2932000 | $0.2818000 |
| 2023-07-09 | $0.2907000 | $0.2844000 | $0.2917000 | $0.2832000 |
| 2023-07-10 | $0.2844000 | $0.2878000 | $0.2927000 | $0.2782000 |
| 2023-07-11 | $0.2878000 | $0.2880000 | $0.2880000 | $0.2878000 |
| 2023-07-12 | $0.2927000 | $0.2890000 | $0.2951000 | $0.2852000 |
| 2023-07-13 | $0.2890000 | $0.3563000 | $0.3667000 | $0.2858000 |
| 2023-07-14 | $0.3563000 | $0.3281000 | $0.3792000 | $0.3170000 |
| 2023-07-15 | $0.3281000 | $0.3262000 | $0.3377000 | $0.3243000 |
| 2023-07-16 | $0.3262000 | $0.3147000 | $0.3279000 | $0.3124000 |
| 2023-07-17 | $0.3147000 | $0.3120000 | $0.3198000 | $0.3058000 |
| 2023-07-18 | $0.3120000 | $0.3093000 | $0.3141000 | $0.3001000 |
| 2023-07-19 | $0.3093000 | $0.3228000 | $0.3260000 | $0.3070000 |
| 2023-07-20 | $0.3228000 | $0.3161000 | $0.3324000 | $0.3123000 |
| 2023-07-21 | $0.3161000 | $0.3131000 | $0.3184000 | $0.3106000 |
| 2023-07-22 | $0.3131000 | $0.3101000 | $0.3150000 | $0.3067000 |
| 2023-07-23 | $0.3101000 | $0.3171000 | $0.3190000 | $0.3075000 |
| 2023-07-24 | $0.3171000 | $0.3053000 | $0.3190000 | $0.3000000 |
| 2023-07-25 | $0.3053000 | $0.3037000 | $0.3077000 | $0.3016000 |
| 2023-07-26 | $0.3037000 | $0.3069000 | $0.3106000 | $0.3003000 |
| 2023-07-27 | $0.3069000 | $0.3078000 | $0.3134000 | $0.3054000 |
| 2023-07-28 | $0.3078000 | $0.3078000 | $0.3078000 | $0.3077000 |
| 2023-07-31 | $0.3157000 | $0.3071000 | $0.3187000 | $0.3064000 |
| 2023-08-01 | $0.3071000 | $0.3102000 | $0.3104000 | $0.2953000 |
| 2023-08-02 | $0.3102000 | $0.2992000 | $0.3119000 | $0.2980000 |
| 2023-08-03 | $0.2992000 | $0.2922000 | $0.3012000 | $0.2891000 |
| 2023-08-04 | $0.2922000 | $0.2933000 | $0.2970000 | $0.2902000 |
| 2023-08-05 | $0.2933000 | $0.2936000 | $0.2939000 | $0.2900000 |
| 2023-08-06 | $0.2936000 | $0.2918000 | $0.2955000 | $0.2903000 |
| 2023-08-07 | $0.2918000 | $0.2907000 | $0.2956000 | $0.2821000 |
| 2023-08-08 | $0.2907000 | $0.2973000 | $0.3024000 | $0.2894000 |
| 2023-08-09 | $0.2973000 | $0.3011000 | $0.3021000 | $0.2959000 |
| 2023-08-10 | $0.3011000 | $0.2960000 | $0.3015000 | $0.2956000 |
| 2023-08-11 | $0.2960000 | $0.2931000 | $0.2972000 | $0.2918000 |
| 2023-08-12 | $0.2931000 | $0.2919000 | $0.2944000 | $0.2905000 |
| 2023-08-13 | $0.2919000 | $0.2892000 | $0.2933000 | $0.2867000 |
| 2023-08-14 | $0.2892000 | $0.2892000 | $0.2892000 | $0.2892000 |
| 2023-08-15 | $0.2904000 | $0.2819000 | $0.2908000 | $0.2759000 |
| 2023-08-16 | $0.2819000 | $0.2745000 | $0.2826000 | $0.2656000 |
| 2023-08-17 | $0.2745000 | $0.2745000 | $0.2745000 | $0.2745000 |
| 2023-08-31 | $0.2655000 | $0.2553000 | $0.2667000 | $0.2499000 |
| 2023-09-01 | $0.2553000 | $0.2552000 | $0.2587000 | $0.2514000 |
| 2023-09-02 | $0.2552000 | $0.2562000 | $0.2573000 | $0.2537000 |
| 2023-09-03 | $0.2562000 | $0.2559000 | $0.2568000 | $0.2532000 |
| 2023-09-04 | $0.2559000 | $0.2561000 | $0.2599000 | $0.2535000 |
| 2023-09-05 | $0.2561000 | $0.2577000 | $0.2585000 | $0.2539000 |
| 2023-09-06 | $0.2577000 | $0.2576000 | $0.2605000 | $0.2522000 |
| 2023-09-07 | $0.2576000 | $0.2580000 | $0.2595000 | $0.2531000 |
| 2023-09-08 | $0.2580000 | $0.2542000 | $0.2594000 | $0.2526000 |
| 2023-09-09 | $0.2542000 | $0.2532000 | $0.2558000 | $0.2531000 |
| 2023-09-10 | $0.2532000 | $0.2491000 | $0.2533000 | $0.2444000 |
| 2023-09-11 | $0.2491000 | $0.2421000 | $0.2495000 | $0.2369000 |
| 2023-09-12 | $0.2421000 | $0.2455000 | $0.2523000 | $0.2408000 |
| 2023-09-13 | $0.2455000 | $0.2455000 | $0.2455000 | $0.2455000 |
| 2023-09-14 | $0.2487000 | $0.2514000 | $0.2526000 | $0.2466000 |
| 2023-09-15 | $0.2514000 | $0.2506000 | $0.2552000 | $0.2452000 |
| 2023-09-16 | $0.2506000 | $0.2504000 | $0.2539000 | $0.2483000 |
| 2023-09-17 | $0.2504000 | $0.2504000 | $0.2504000 | $0.2504000 |
| 2023-09-30 | $0.2494000 | $0.2540000 | $0.2549000 | $0.2490000 |
| 2023-10-01 | $0.2540000 | $0.2660000 | $0.2678000 | $0.2537000 |
| 2023-10-02 | $0.2660000 | $0.2593000 | $0.2708000 | $0.2578000 |
| 2023-10-03 | $0.2593000 | $0.2610000 | $0.2645000 | $0.2575000 |
| 2023-10-04 | $0.2610000 | $0.2589000 | $0.2612000 | $0.2528000 |
| 2023-10-05 | $0.2589000 | $0.2603000 | $0.2640000 | $0.2565000 |
| 2023-10-06 | $0.2603000 | $0.2648000 | $0.2670000 | $0.2603000 |
| 2023-10-07 | $0.2648000 | $0.2648000 | $0.2648000 | $0.2648000 |
| 2023-10-08 | $0.2588000 | $0.2566000 | $0.2592000 | $0.2556000 |
| 2023-10-09 | $0.2566000 | $0.2513000 | $0.2588000 | $0.2489000 |
| 2023-10-10 | $0.2513000 | $0.2491000 | $0.2533000 | $0.2468000 |
| 2023-10-11 | $0.2491000 | $0.2478000 | $0.2495000 | $0.2450000 |
| 2023-10-12 | $0.2478000 | $0.2459000 | $0.2481000 | $0.2424000 |
| 2023-10-13 | $0.2459000 | $0.2458000 | $0.2495000 | $0.2449000 |
| 2023-10-14 | $0.2458000 | $0.2471000 | $0.2477000 | $0.2449000 |
| 2023-10-15 | $0.2471000 | $0.2474000 | $0.2484000 | $0.2454000 |
| 2023-10-16 | $0.2474000 | $0.2474000 | $0.2474000 | $0.2474000 |
| 2023-10-31 | $0.3031000 | $0.2931000 | $0.3048000 | $0.2850000 |
| 2023-11-01 | $0.2931000 | $0.3074000 | $0.3089000 | $0.2844000 |
| 2023-11-02 | $0.3074000 | $0.3231000 | $0.3295000 | $0.2986000 |
| 2023-11-03 | $0.3231000 | $0.3293000 | $0.3296000 | $0.3116000 |
| 2023-11-04 | $0.3293000 | $0.3281000 | $0.3306000 | $0.3211000 |
| 2023-11-05 | $0.3281000 | $0.3421000 | $0.3503000 | $0.3264000 |
| 2023-11-06 | $0.3421000 | $0.3626000 | $0.3757000 | $0.3382000 |
| 2023-11-07 | $0.3626000 | $0.3513000 | $0.3656000 | $0.3336000 |
| 2023-11-08 | $0.3513000 | $0.3580000 | $0.3606000 | $0.3489000 |
| 2023-11-09 | $0.3580000 | $0.3685000 | $0.3866000 | $0.3509000 |
| 2023-11-10 | $0.3685000 | $0.3862000 | $0.3885000 | $0.3638000 |
| 2023-11-11 | $0.3862000 | $0.3844000 | $0.3953000 | $0.3701000 |
| 2023-11-12 | $0.3844000 | $0.3835000 | $0.3913000 | $0.3712000 |
| 2023-11-13 | $0.3835000 | $0.3569000 | $0.3888000 | $0.3532000 |
| 2023-11-14 | $0.3569000 | $0.3579000 | $0.3719000 | $0.3409000 |
| 2023-11-15 | $0.3579000 | $0.3578000 | $0.3579000 | $0.3578000 |
| 2023-11-30 | $0.3816000 | $0.3760000 | $0.3828000 | $0.3720000 |
| 2023-12-01 | $0.3760000 | $0.3843000 | $0.3857000 | $0.3738000 |
| 2023-12-02 | $0.3843000 | $0.3979000 | $0.3981000 | $0.3830000 |
| 2023-12-03 | $0.3979000 | $0.3950000 | $0.4031000 | $0.3881000 |
| 2023-12-04 | $0.3950000 | $0.4068000 | $0.4150000 | $0.3925000 |
| 2023-12-05 | $0.4068000 | $0.4259000 | $0.4260000 | $0.3970000 |
| 2023-12-06 | $0.4259000 | $0.4428000 | $0.4550000 | $0.4168000 |
| 2023-12-07 | $0.4428000 | $0.4558000 | $0.4594000 | $0.4315000 |
| 2023-12-08 | $0.4558000 | $0.5457000 | $0.5885000 | $0.4524000 |
| 2023-12-09 | $0.5457000 | $0.5791000 | $0.6475000 | $0.5440000 |
| 2023-12-10 | $0.5791000 | $0.5948000 | $0.6144000 | $0.5700000 |
| 2023-12-11 | $0.5948000 | $0.5506000 | $0.5984000 | $0.5132000 |
| 2023-12-12 | $0.5506000 | $0.5783000 | $0.6063000 | $0.5506000 |
| 2023-12-13 | $0.5783000 | $0.6674000 | $0.6809000 | $0.5424000 |
| 2023-12-14 | $0.6674000 | $0.6436000 | $0.6904000 | $0.6118000 |
| 2023-12-15 | $0.6436000 | $0.6431000 | $0.6438000 | $0.6431000 |
| 2023-12-31 | $0.6010000 | $0.5938000 | $0.6098000 | $0.5801000 |
| 2024-01-01 | $0.5938000 | $0.6234000 | $0.6242000 | $0.5905000 |
| 2024-01-02 | $0.6234000 | $0.6052000 | $0.6372000 | $0.6022000 |
| 2024-01-03 | $0.6052000 | $0.5572000 | $0.6187000 | $0.5346000 |
| 2024-01-04 | $0.5572000 | $0.5704000 | $0.5790000 | $0.5499000 |
| 2024-01-05 | $0.5704000 | $0.5419000 | $0.5731000 | $0.5226000 |
| 2024-01-06 | $0.5419000 | $0.5231000 | $0.5433000 | $0.5075000 |
| 2024-01-07 | $0.5231000 | $0.4946000 | $0.5303000 | $0.4883000 |
| 2024-01-08 | $0.4946000 | $0.5416000 | $0.5448000 | $0.4650000 |
| 2024-01-09 | $0.5416000 | $0.5123000 | $0.5438000 | $0.4966000 |
| 2024-01-10 | $0.5123000 | $0.5662000 | $0.5897000 | $0.4879000 |
| 2024-01-11 | $0.5662000 | $0.5821000 | $0.6190000 | $0.5608000 |
| 2024-01-12 | $0.5821000 | $0.5476000 | $0.5887000 | $0.5267000 |
| 2024-01-13 | $0.5476000 | $0.5489000 | $0.5535000 | $0.5311000 |
| 2024-01-14 | $0.5489000 | $0.5248000 | $0.5499000 | $0.5235000 |
| 2024-01-15 | $0.5248000 | $0.5251000 | $0.5251000 | $0.5247000 |
| 2024-01-31 | $0.5137000 | $0.4974000 | $0.5202000 | $0.4933000 |
| 2024-02-01 | $0.4974000 | $0.5075000 | $0.5082000 | $0.4855000 |
| 2024-02-02 | $0.5075000 | $0.5143000 | $0.5240000 | $0.5039000 |
| 2024-02-03 | $0.5143000 | $0.5123000 | $0.5254000 | $0.5116000 |
| 2024-02-04 | $0.5123000 | $0.4932000 | $0.5124000 | $0.4931000 |
| 2024-02-05 | $0.4932000 | $0.4938000 | $0.5056000 | $0.4868000 |
| 2024-02-06 | $0.4938000 | $0.4982000 | $0.5039000 | $0.4886000 |
| 2024-02-07 | $0.4982000 | $0.5021000 | $0.5022000 | $0.4738000 |
| 2024-02-08 | $0.5021000 | $0.5303000 | $0.5364000 | $0.5020000 |
| 2024-02-09 | $0.5303000 | $0.5409000 | $0.5487000 | $0.5280000 |
| 2024-02-10 | $0.5409000 | $0.5517000 | $0.5582000 | $0.5285000 |
| 2024-02-11 | $0.5517000 | $0.5418000 | $0.5655000 | $0.5357000 |
| 2024-02-12 | $0.5418000 | $0.5596000 | $0.5672000 | $0.5310000 |
| 2024-02-13 | $0.5596000 | $0.5452000 | $0.5646000 | $0.5342000 |
| 2024-02-14 | $0.5452000 | $0.5775000 | $0.5831000 | $0.5401000 |
| 2024-02-15 | $0.5775000 | $0.6094000 | $0.6122000 | $0.5714000 |
| 2024-02-16 | $0.6094000 | $0.6097000 | $0.6097000 | $0.6093000 |
| 2024-02-29 | $0.6294000 | $0.6551000 | $0.7086000 | $0.6235000 |
| 2024-03-01 | $0.6551000 | $0.7201000 | $0.7207000 | $0.6536000 |
| 2024-03-02 | $0.7201000 | $0.7419000 | $0.7643000 | $0.7179000 |
| 2024-03-03 | $0.7419000 | $0.7284000 | $0.7424000 | $0.6896000 |
| 2024-03-04 | $0.7284000 | $0.7711000 | $0.7991000 | $0.7239000 |
| 2024-03-05 | $0.7711000 | $0.6935000 | $0.7831000 | $0.5806000 |
| 2024-03-06 | $0.6935000 | $0.7353000 | $0.7568000 | $0.6658000 |
| 2024-03-07 | $0.7353000 | $0.7439000 | $0.7559000 | $0.7191000 |
| 2024-03-08 | $0.7439000 | $0.7243000 | $0.7554000 | $0.7001000 |
| 2024-03-09 | $0.7243000 | $0.7243000 | $0.7243000 | $0.7240000 |
| 2024-03-10 | $0.7431000 | $0.7173000 | $0.7455000 | $0.7013000 |
| 2024-03-11 | $0.7173000 | $0.7751000 | $0.7882000 | $0.6873000 |
| 2024-03-12 | $0.7751000 | $0.7483000 | $0.7760000 | $0.7051000 |
| 2024-03-13 | $0.7483000 | $0.7646000 | $0.7735000 | $0.7374000 |
| 2024-03-14 | $0.7646000 | $0.7505000 | $0.8100000 | $0.7134000 |
| 2024-03-15 | $0.7505000 | $0.7273000 | $0.7638000 | $0.6710000 |
| 2024-03-16 | $0.7273000 | $0.6586000 | $0.7346000 | $0.6504000 |
| 2024-03-17 | $0.6586000 | $0.6808000 | $0.6947000 | $0.6288000 |
| 2024-03-18 | $0.6808000 | $0.6799000 | $0.6809000 | $0.6799000 |
| 2024-03-31 | $0.6439000 | $0.6500000 | $0.6536000 | $0.6421000 |
| 2024-04-01 | $0.6500000 | $0.6217000 | $0.6515000 | $0.6054000 |
| 2024-04-02 | $0.6217000 | $0.5808000 | $0.6217000 | $0.5738000 |
| 2024-04-03 | $0.5808000 | $0.5693000 | $0.5949000 | $0.5630000 |
| 2024-04-04 | $0.5693000 | $0.5833000 | $0.5971000 | $0.5593000 |
| 2024-04-05 | $0.5833000 | $0.5742000 | $0.5851000 | $0.5599000 |
| 2024-04-06 | $0.5742000 | $0.5837000 | $0.5895000 | $0.5716000 |
| 2024-04-07 | $0.5837000 | $0.5889000 | $0.5971000 | $0.5819000 |
| 2024-04-08 | $0.5889000 | $0.6139000 | $0.6167000 | $0.5794000 |
| 2024-04-09 | $0.6139000 | $0.5911000 | $0.6239000 | $0.5900000 |
| 2024-04-10 | $0.5911000 | $0.5862000 | $0.5938000 | $0.5582000 |
| 2024-04-11 | $0.5862000 | $0.5858000 | $0.5944000 | $0.5755000 |
| 2024-04-12 | $0.5858000 | $0.5030000 | $0.5924000 | $0.4642000 |
| 2024-04-13 | $0.5030000 | $0.4457000 | $0.5165000 | $0.4030000 |
| 2024-04-14 | $0.4457000 | $0.4682000 | $0.4782000 | $0.4335000 |
| 2024-04-15 | $0.4682000 | $0.4611000 | $0.4955000 | $0.4396000 |
| 2024-04-16 | $0.4611000 | $0.4586000 | $0.4783000 | $0.4397000 |
| 2024-04-17 | $0.4586000 | $0.4581000 | $0.4586000 | $0.4580000 |
| 2024-04-30 | $0.4570000 | $0.4409000 | $0.4629000 | $0.4257000 |
| 2024-05-01 | $0.4409000 | $0.4407000 | $0.4409000 | $0.4407000 |
| 2024-05-02 | $0.4495000 | $0.4578000 | $0.4621000 | $0.4386000 |
| 2024-05-03 | $0.4578000 | $0.4675000 | $0.4736000 | $0.4465000 |
| 2024-05-04 | $0.4675000 | $0.4632000 | $0.4766000 | $0.4625000 |
| 2024-05-05 | $0.4632000 | $0.4581000 | $0.4660000 | $0.4520000 |
| 2024-05-06 | $0.4581000 | $0.4540000 | $0.4750000 | $0.4516000 |
| 2024-05-07 | $0.4540000 | $0.4415000 | $0.4562000 | $0.4408000 |
| 2024-05-08 | $0.4415000 | $0.4516000 | $0.4685000 | $0.4366000 |
| 2024-05-09 | $0.4516000 | $0.4635000 | $0.4644000 | $0.4470000 |
| 2024-05-10 | $0.4635000 | $0.4478000 | $0.4684000 | $0.4433000 |
| 2024-05-11 | $0.4478000 | $0.4386000 | $0.4509000 | $0.4378000 |
| 2024-05-12 | $0.4386000 | $0.4377000 | $0.4430000 | $0.4332000 |
| 2024-05-13 | $0.4377000 | $0.4366000 | $0.4528000 | $0.4252000 |
| 2024-05-14 | $0.4366000 | $0.4281000 | $0.4382000 | $0.4261000 |
| 2024-05-15 | $0.4281000 | $0.4527000 | $0.4551000 | $0.4262000 |
| 2024-05-16 | $0.4527000 | $0.4598000 | $0.4629000 | $0.4487000 |
| 2024-05-17 | $0.4598000 | $0.4599000 | $0.4601000 | $0.4598000 |
| 2024-05-31 | $0.4464000 | $0.4466000 | $0.4555000 | $0.4434000 |
| 2024-06-01 | $0.4466000 | $0.4495000 | $0.4529000 | $0.4446000 |
| 2024-06-02 | $0.4495000 | $0.4462000 | $0.4537000 | $0.4403000 |
| 2024-06-03 | $0.4462000 | $0.4573000 | $0.4632000 | $0.4433000 |
| 2024-06-04 | $0.4573000 | $0.4616000 | $0.4659000 | $0.4526000 |
| 2024-06-05 | $0.4616000 | $0.4614000 | $0.4672000 | $0.4572000 |
| 2024-06-06 | $0.4614000 | $0.4581000 | $0.4621000 | $0.4496000 |
| 2024-06-07 | $0.4581000 | $0.4580000 | $0.4581000 | $0.4580000 |
| 2024-06-08 | $0.4492000 | $0.4368000 | $0.4492000 | $0.4323000 |
| 2024-06-09 | $0.4368000 | $0.4440000 | $0.4461000 | $0.4318000 |
| 2024-06-10 | $0.4440000 | $0.4404000 | $0.4510000 | $0.4350000 |
| 2024-06-11 | $0.4404000 | $0.4219000 | $0.4414000 | $0.4129000 |
| 2024-06-12 | $0.4219000 | $0.4377000 | $0.4441000 | $0.4146000 |
| 2024-06-13 | $0.4377000 | $0.4209000 | $0.4388000 | $0.4191000 |
| 2024-06-14 | $0.4209000 | $0.4119000 | $0.4244000 | $0.4001000 |
| 2024-06-15 | $0.4119000 | $0.4137000 | $0.4154000 | $0.4080000 |
| 2024-06-16 | $0.4137000 | $0.4165000 | $0.4188000 | $0.4090000 |
| 2024-06-17 | $0.4165000 | $0.4011000 | $0.4205000 | $0.3909000 |
| 2024-06-18 | $0.4011000 | $0.4011000 | $0.4012000 | $0.4010000 |
| 2024-06-30 | $0.3836000 | $0.3919000 | $0.3938000 | $0.3782000 |
| 2024-07-01 | $0.3919000 | $0.4028000 | $0.4081000 | $0.3911000 |
| 2024-07-02 | $0.4028000 | $0.4179000 | $0.4191000 | $0.4025000 |
| 2024-07-03 | $0.4179000 | $0.4066000 | $0.4228000 | $0.3999000 |
| 2024-07-04 | $0.4066000 | $0.3620000 | $0.4134000 | $0.3615000 |
| 2024-07-05 | $0.3620000 | $0.3499000 | $0.3622000 | $0.3182000 |
| 2024-07-06 | $0.3499000 | $0.3708000 | $0.3800000 | $0.3468000 |
| 2024-07-07 | $0.3708000 | $0.3467000 | $0.3713000 | $0.3448000 |
| 2024-07-08 | $0.3467000 | $0.3692000 | $0.3799000 | $0.3309000 |
| 2024-07-09 | $0.3692000 | $0.3754000 | $0.3806000 | $0.3628000 |
| 2024-07-10 | $0.3754000 | $0.3887000 | $0.3900000 | $0.3720000 |
| 2024-07-11 | $0.3887000 | $0.3961000 | $0.4050000 | $0.3847000 |
| 2024-07-12 | $0.3961000 | $0.3966000 | $0.3968000 | $0.3961000 |
| 2024-07-13 | $0.4166000 | $0.4419000 | $0.4466000 | $0.4119000 |
| 2024-07-14 | $0.4419000 | $0.4320000 | $0.4453000 | $0.4249000 |
| 2024-07-15 | $0.4320000 | $0.4453000 | $0.4459000 | $0.4313000 |
| 2024-07-16 | $0.4453000 | $0.4383000 | $0.4528000 | $0.4270000 |
| 2024-07-17 | $0.4383000 | $0.4361000 | $0.4567000 | $0.4357000 |
| 2024-07-18 | $0.4361000 | $0.4366000 | $0.4367000 | $0.4360000 |
| 2024-07-31 | $0.4013000 | $0.3881000 | $0.4077000 | $0.3872000 |
| 2024-08-01 | $0.3881000 | $0.3925000 | $0.3955000 | $0.3682000 |
| 2024-08-02 | $0.3925000 | $0.3633000 | $0.3949000 | $0.3586000 |
| 2024-08-03 | $0.3633000 | $0.3645000 | $0.3726000 | $0.3491000 |
| 2024-08-04 | $0.3645000 | $0.3440000 | $0.3675000 | $0.3339000 |
| 2024-08-05 | $0.3440000 | $0.3120000 | $0.3456000 | $0.2771000 |
| 2024-08-06 | $0.3120000 | $0.3308000 | $0.3370000 | $0.3116000 |
| 2024-08-07 | $0.3312000 | $0.3240000 | $0.3410000 | $0.3158000 |
| 2024-08-08 | $0.3240000 | $0.3518000 | $0.3535000 | $0.3189000 |
| 2024-08-09 | $0.3518000 | $0.3485000 | $0.3546000 | $0.3368000 |
| 2024-08-10 | $0.3485000 | $0.3458000 | $0.3523000 | $0.3445000 |
| 2024-08-11 | $0.3458000 | $0.3277000 | $0.3565000 | $0.3272000 |
| 2024-08-12 | $0.3277000 | $0.3391000 | $0.3445000 | $0.3267000 |
| 2024-08-13 | $0.3391000 | $0.3400000 | $0.3451000 | $0.3310000 |
| 2024-08-14 | $0.3400000 | $0.3354000 | $0.3457000 | $0.3313000 |
| 2024-08-15 | $0.3354000 | $0.3249000 | $0.3418000 | $0.3207000 |
| 2024-08-16 | $0.3249000 | $0.3303000 | $0.3453000 | $0.3205000 |
| 2024-08-17 | $0.3303000 | $0.3298000 | $0.3303000 | $0.3298000 |
| 2025-01-24 | $0.9865000 | $0.9715000 | $1.01 | $0.9638000 |
| 2025-01-25 | $0.9715000 | $0.9764000 | $0.9915000 | $0.9644000 |
| 2025-01-26 | $0.9764000 | $0.9549000 | $1.00 | $0.9522000 |
| 2025-01-27 | $0.9528000 | $0.9343000 | $0.9583000 | $0.8566000 |
| 2025-01-28 | $0.9343000 | $0.9164000 | $0.9682000 | $0.9028000 |
| 2025-01-29 | $0.9164000 | $0.9399000 | $0.9764000 | $0.9021000 |
| 2025-01-30 | $0.9399000 | $0.9596000 | $0.9882000 | $0.9367000 |
| 2025-01-31 | $0.9596000 | $0.9612000 | $0.9614000 | $0.9596000 |
| 2025-02-02 | $0.8946000 | $0.8026000 | $0.9112000 | $0.7524000 |
| 2025-02-03 | $0.8043000 | $0.8129000 | $0.8266000 | $0.5455000 |
| 2025-02-04 | $0.8129000 | $0.7440000 | $0.8206000 | $0.7156000 |
| 2025-02-05 | $0.7440000 | $0.7326000 | $0.7763000 | $0.7252000 |
| 2025-02-06 | $0.7326000 | $0.7341000 | $0.7374000 | $0.7313000 |
| 2025-02-07 | $0.7053000 | $0.7076000 | $0.7533000 | $0.6906000 |
| 2025-02-08 | $0.7076000 | $0.7060000 | $0.7079000 | $0.7054000 |
| 2025-02-09 | $0.7008000 | $0.6819000 | $0.7159000 | $0.6503000 |
| 2025-02-10 | $0.6819000 | $0.7121000 | $0.7243000 | $0.6637000 |
| 2025-02-11 | $0.7121000 | $0.7782000 | $0.8224000 | $0.7106000 |
| 2025-02-12 | $0.7782000 | $0.7999000 | $0.8077000 | $0.7470000 |
| 2025-02-13 | $0.7999000 | $0.8107000 | $0.8307000 | $0.7698000 |
| 2025-02-14 | $0.8107000 | $0.8000000 | $0.8289000 | $0.7901000 |
| 2025-02-15 | $0.8000000 | $0.7811000 | $0.8139000 | $0.7749000 |
| 2025-02-16 | $0.7811000 | $0.7714000 | $0.7890000 | $0.7621000 |
| 2025-02-17 | $0.7714000 | $0.8090000 | $0.8288000 | $0.7709000 |
| 2025-02-18 | $0.8090000 | $0.7536000 | $0.8138000 | $0.7352000 |
| 2025-02-19 | $0.7536000 | $0.7738000 | $0.7760000 | $0.7322000 |
| 2025-02-20 | $0.7738000 | $0.7783000 | $0.7784000 | $0.7736000 |
| 2025-02-21 | $0.8038000 | $0.7617000 | $0.8188000 | $0.7502000 |
| 2025-02-22 | $0.7617000 | $0.7737000 | $0.7842000 | $0.7571000 |
| 2025-02-23 | $0.7737000 | $0.7733000 | $0.7737000 | $0.7721000 |
| 2025-02-28 | $0.6450000 | $0.6327000 | $0.6462000 | $0.5797000 |
| 2025-03-01 | $0.6327000 | $0.6590000 | $0.6765000 | $0.6251000 |
| 2025-03-02 | $0.6590000 | $1.14 | $1.17 | $0.6448000 |
| 2025-03-03 | $1.14 | $0.8571000 | $1.17 | $0.8240000 |
| 2025-03-04 | $0.8571000 | $0.9408000 | $0.9558000 | $0.7577000 |
| 2025-03-05 | $0.9408000 | $0.9742000 | $1.03 | $0.9139000 |
| 2025-03-06 | $0.9742000 | $0.9065000 | $0.9884000 | $0.8854000 |
| 2025-03-07 | $0.9065000 | $0.8181000 | $0.9205000 | $0.8066000 |
| 2025-03-08 | $0.8181000 | $0.8049000 | $0.8387000 | $0.7932000 |
| 2025-03-09 | $0.8049000 | $0.7210000 | $0.8172000 | $0.7089000 |
| 2025-03-10 | $0.7210000 | $0.6705000 | $0.7783000 | $0.6579000 |
| 2025-03-11 | $0.6705000 | $0.6761000 | $0.6763000 | $0.6702000 |
| 2025-03-12 | $0.7238000 | $0.7357000 | $0.7684000 | $0.7110000 |
| 2025-03-13 | $0.7357000 | $0.7026000 | $0.7401000 | $0.6888000 |
| 2025-03-14 | $0.7026000 | $0.7374000 | $0.7512000 | $0.6963000 |
| 2025-03-15 | $0.7372000 | $0.7467000 | $0.7594000 | $0.7311000 |
| 2025-03-16 | $0.7467000 | $0.7048000 | $0.7471000 | $0.6949000 |
| 2025-03-17 | $0.7048000 | $0.7177000 | $0.7301000 | $0.7025000 |
| 2025-03-18 | $0.7177000 | $0.7169000 | $0.7180000 | $0.7168000 |
| 2025-03-31 | $0.6610000 | $0.6616000 | $0.6653000 | $0.6297000 |
| 2025-04-01 | $0.6616000 | $0.6772000 | $0.6941000 | $0.6578000 |
| 2025-04-02 | $0.6772000 | $0.6398000 | $0.7091000 | $0.6347000 |
| 2025-04-03 | $0.6398000 | $0.6504000 | $0.6573000 | $0.6129000 |
| 2025-04-04 | $0.6504000 | $0.6601000 | $0.6712000 | $0.6273000 |
| 2025-04-05 | $0.6601000 | $0.6546000 | $0.6672000 | $0.6447000 |
| 2025-04-06 | $0.6546000 | $0.5732000 | $0.6549000 | $0.5597000 |
| 2025-04-07 | $0.5732000 | $0.5860000 | $0.6042000 | $0.5108000 |
| 2025-04-08 | $0.5860000 | $0.5579000 | $0.6198000 | $0.5524000 |
| 2025-04-09 | $0.5579000 | $0.6312000 | $0.6459000 | $0.5357000 |
| 2025-04-10 | $0.6312000 | $0.6092000 | $0.6333000 | $0.5855000 |
| 2025-04-11 | $0.6092000 | $0.6238000 | $0.6445000 | $0.6056000 |
| 2025-04-12 | $0.6238000 | $0.6593000 | $0.6669000 | $0.6170000 |
| 2025-04-13 | $0.6593000 | $0.6377000 | $0.6685000 | $0.6299000 |
| 2025-04-14 | $0.6377000 | $0.6351000 | $0.6570000 | $0.6280000 |
| 2025-04-15 | $0.6351000 | $0.6355000 | $0.6360000 | $0.6341000 |
| 2025-04-30 | $0.6961000 | $0.6820000 | $0.7036000 | $0.6653000 |
| 2025-05-01 | $0.6820000 | $0.6818000 | $0.6823000 | $0.6817000 |
| 2025-05-02 | $0.7053000 | $0.6985000 | $0.7255000 | $0.6891000 |
| 2025-05-03 | $0.6985000 | $0.7010000 | $0.7297000 | $0.6921000 |
| 2025-05-04 | $0.7000000 | $0.6766000 | $0.7144000 | $0.6723000 |
| 2025-05-05 | $0.6766000 | $0.6625000 | $0.6916000 | $0.6542000 |
| 2025-05-06 | $0.6625000 | $0.6787000 | $0.6805000 | $0.6426000 |
| 2025-05-07 | $0.6787000 | $0.6715000 | $0.6890000 | $0.6553000 |
| 2025-05-08 | $0.6715000 | $0.6714000 | $0.6718000 | $0.6709000 |
| 2025-05-09 | $0.7694000 | $0.7774000 | $0.8179000 | $0.7530000 |
| 2025-05-10 | $0.7774000 | $0.8411000 | $0.8437000 | $0.7705000 |
| 2025-05-11 | $0.8410000 | $0.8052000 | $0.8465000 | $0.7818000 |
| 2025-05-12 | $0.8052000 | $0.8172000 | $0.8641000 | $0.7807000 |
| 2025-05-13 | $0.8172000 | $0.8302000 | $0.8419000 | $0.7722000 |
| 2025-05-14 | $0.8302000 | $0.7999000 | $0.8333000 | $0.7887000 |
| 2025-05-15 | $0.7988000 | $0.7624000 | $0.8103000 | $0.7448000 |
| 2025-05-16 | $0.7624000 | $0.7590000 | $0.7860000 | $0.7510000 |
| 2025-05-17 | $0.7590000 | $0.7598000 | $0.7598000 | $0.7583000 |
Description
Cardano Crypto ICO Description
Designed and developed by IOHK in conjunction with the University of Edinburgh, the University of Athens and the University of Connecticut, Cardano SL (or Cardano Settlement Layer) is a Proof of Stake cryptocurrency based on the Haskell implementation of the white paper “Ouroboros: A Provably Secure Proof of Stake Blockchain Protocol” by Aggelos Kiayias, Alexander Russell, Bernardo David and Roman Oliynykov.
Technologie
Cardano Crypto Technology
Sorry, detailed technology about Cardano is not currently available
Eigenschaften
Cardano Crypto Features
Sorry, detailed features about Cardano is not currently available
Cardano News
Holen Sie sich Crypto Newsletter
$3,273,130,370,169
Marktkapitalisierung
$84,357,749,569
24h Vol
62.65%
Bitcoin Aktie