ADA Coin Values ADA
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-09-23 | $0.0490900 | $0.0462600 | $0.0495300 | $0.0461400 |
2019-09-24 | $0.0462300 | $0.0378400 | $0.0475000 | $0.0364300 |
2019-09-25 | $0.0376000 | $0.0391700 | $0.0406000 | $0.0360400 |
2019-09-26 | $0.0391700 | $0.0379600 | $0.0401400 | $0.0351500 |
2019-09-27 | $0.0379200 | $0.0394800 | $0.0400000 | $0.0370300 |
2019-09-28 | $0.0392800 | $0.0387100 | $0.0397700 | $0.0384600 |
2019-09-29 | $0.0388800 | $0.0381300 | $0.0397500 | $0.0364400 |
2019-09-30 | $0.0385600 | $0.0389500 | $0.0402100 | $0.0363100 |
2019-10-01 | $0.0390000 | $0.0384000 | $0.0395600 | $0.0381500 |
2019-10-02 | $0.0383900 | $0.0393400 | $0.0396700 | $0.0381800 |
2019-10-03 | $0.0394400 | $0.0384400 | $0.0394300 | $0.0381900 |
2019-10-04 | $0.0383500 | $0.0395600 | $0.0403000 | $0.0380100 |
2019-10-05 | $0.0394500 | $0.0398400 | $0.0402500 | $0.0393500 |
2019-10-06 | $0.0398000 | $0.0389300 | $0.0391700 | $0.0381500 |
2019-10-07 | $0.0391500 | $0.0417000 | $0.0421500 | $0.0386500 |
2019-10-08 | $0.0417000 | $0.0414000 | $0.0428500 | $0.0404800 |
2019-10-09 | $0.0414000 | $0.0426400 | $0.0435600 | $0.0408900 |
2019-10-10 | $0.0425400 | $0.0418100 | $0.0426700 | $0.0410300 |
2019-10-11 | $0.0417800 | $0.0404900 | $0.0412400 | $0.0399900 |
2019-10-12 | $0.0401500 | $0.0406000 | $0.0409300 | $0.0403500 |
2019-10-13 | $0.0404200 | $0.0413000 | $0.0413800 | $0.0403000 |
2019-10-14 | $0.0413200 | $0.0416900 | $0.0423600 | $0.0413500 |
2019-10-15 | $0.0419500 | $0.0397500 | $0.0429400 | $0.0393000 |
2019-10-16 | $0.0397800 | $0.0385100 | $0.0408500 | $0.0377500 |
2019-10-17 | $0.0385500 | $0.0393600 | $0.0395200 | $0.0386300 |
2019-10-18 | $0.0394400 | $0.0382000 | $0.0390000 | $0.0378000 |
2019-10-19 | $0.0382500 | $0.0396500 | $0.0406700 | $0.0379600 |
2019-10-20 | $0.0390700 | $0.0396200 | $0.0405300 | $0.0392100 |
2019-10-21 | $0.0395900 | $0.0392500 | $0.0394100 | $0.0383500 |
2019-10-22 | $0.0392200 | $0.0385900 | $0.0394700 | $0.0383400 |
2019-10-23 | $0.0389700 | $0.0362200 | $0.0398800 | $0.0355100 |
2019-10-24 | $0.0365200 | $0.0377400 | $0.0391500 | $0.0362300 |
2019-10-25 | $0.0377400 | $0.0413800 | $0.0420100 | $0.0376100 |
2019-10-26 | $0.0413200 | $0.0404000 | $0.0433900 | $0.0393500 |
2019-10-27 | $0.0407600 | $0.0425100 | $0.0434100 | $0.0397600 |
2019-10-28 | $0.0422400 | $0.0433900 | $0.0447200 | $0.0420200 |
2019-10-29 | $0.0422400 | $0.0435300 | $0.0441000 | $0.0425900 |
2019-10-30 | $0.0433300 | $0.0418700 | $0.0444800 | $0.0412200 |
2019-10-31 | $0.0418100 | $0.0413000 | $0.0420300 | $0.0403800 |
2019-11-01 | $0.0413900 | $0.0423500 | $0.0433600 | $0.0416100 |
2019-11-02 | $0.0423200 | $0.0424800 | $0.0427600 | $0.0420100 |
2019-11-03 | $0.0424600 | $0.0419100 | $0.0421900 | $0.0417300 |
2019-11-04 | $0.0418700 | $0.0431500 | $0.0436200 | $0.0424900 |
2019-11-05 | $0.0432400 | $0.0443800 | $0.0445700 | $0.0428000 |
2019-11-06 | $0.0441900 | $0.0448300 | $0.0458600 | $0.0438000 |
2019-11-07 | $0.0448700 | $0.0434100 | $0.0445100 | $0.0427600 |
2019-11-08 | $0.0436600 | $0.0424000 | $0.0443600 | $0.0410200 |
2019-11-09 | $0.0421900 | $0.0423800 | $0.0426500 | $0.0420300 |
2019-11-10 | $0.0430800 | $0.0445400 | $0.0446500 | $0.0426600 |
2019-11-11 | $0.0437800 | $0.0433200 | $0.0435000 | $0.0419300 |
2019-11-12 | $0.0431100 | $0.0436400 | $0.0446000 | $0.0432800 |
2019-11-13 | $0.0439500 | $0.0446500 | $0.0448500 | $0.0406200 |
2019-11-14 | $0.0433400 | $0.0429600 | $0.0430400 | $0.0421800 |
2019-11-15 | $0.0436500 | $0.0443600 | $0.0446900 | $0.0420800 |
2019-11-16 | $0.0441200 | $0.0442100 | $0.0455500 | $0.0433900 |
2019-11-17 | $0.0439400 | $0.0454300 | $0.0458600 | $0.0438100 |
2019-11-18 | $0.0452900 | $0.0437500 | $0.0467800 | $0.0429100 |
2019-11-19 | $0.0431600 | $0.0425000 | $0.0431600 | $0.0416100 |
2019-11-20 | $0.0419700 | $0.0409800 | $0.0422000 | $0.0404200 |
2019-11-21 | $0.0412000 | $0.0384700 | $0.0423700 | $0.0374800 |
2019-11-22 | $0.0385200 | $0.0370800 | $0.0399000 | $0.0345200 |
2019-11-23 | $0.0371200 | $0.0380300 | $0.0385400 | $0.0372900 |
2019-11-24 | $0.0380900 | $0.0358500 | $0.0372600 | $0.0355600 |
2019-11-25 | $0.0355100 | $0.0360700 | $0.0386300 | $0.0333200 |
2019-11-26 | $0.0359800 | $0.0365700 | $0.0368500 | $0.0357800 |
2019-11-27 | $0.0382100 | $0.0391700 | $0.0400500 | $0.0355800 |
2019-11-28 | $0.0390900 | $0.0387500 | $0.0391900 | $0.0377900 |
2019-11-29 | $0.0394700 | $0.0414000 | $0.0430800 | $0.0393800 |
2019-11-30 | $0.0413600 | $0.0406200 | $0.0429900 | $0.0400500 |
2019-12-01 | $0.0405100 | $0.0394600 | $0.0402800 | $0.0388000 |
2019-12-02 | $0.0397000 | $0.0383000 | $0.0393200 | $0.0379300 |
2019-12-03 | $0.0380700 | $0.0379700 | $0.0384800 | $0.0377500 |
2019-12-04 | $0.0380700 | $0.0385600 | $0.0397300 | $0.0364900 |
2019-12-05 | $0.0371900 | $0.0378100 | $0.0384000 | $0.0370000 |
2019-12-06 | $0.0377000 | $0.0382900 | $0.0386000 | $0.0378400 |
2019-12-07 | $0.0384000 | $0.0387200 | $0.0392500 | $0.0382700 |
2019-12-08 | $0.0386300 | $0.0388500 | $0.0391600 | $0.0387000 |
2019-12-09 | $0.0389000 | $0.0373400 | $0.0379200 | $0.0370400 |
2019-12-10 | $0.0371900 | $0.0365600 | $0.0369200 | $0.0362000 |
2019-12-11 | $0.0363900 | $0.0366600 | $0.0370200 | $0.0362200 |
2019-12-12 | $0.0371300 | $0.0368900 | $0.0382400 | $0.0362400 |
2019-12-13 | $0.0365000 | $0.0372000 | $0.0373400 | $0.0366900 |
2019-12-14 | $0.0372500 | $0.0363700 | $0.0365900 | $0.0359500 |
2019-12-15 | $0.0363200 | $0.0365400 | $0.0367500 | $0.0361100 |
2019-12-16 | $0.0373500 | $0.0342800 | $0.0382000 | $0.0336500 |
2019-12-17 | $0.0340700 | $0.0314900 | $0.0327500 | $0.0313000 |
2019-12-18 | $0.0318000 | $0.0345600 | $0.0345600 | $0.0306200 |
2019-12-19 | $0.0344300 | $0.0328800 | $0.0342400 | $0.0328800 |
2019-12-20 | $0.0330800 | $0.0336700 | $0.0338900 | $0.0330200 |
2019-12-21 | $0.0339300 | $0.0332600 | $0.0339000 | $0.0329700 |
2019-12-22 | $0.0332200 | $0.0342600 | $0.0348600 | $0.0341200 |
2019-12-23 | $0.0344300 | $0.0330900 | $0.0336000 | $0.0327900 |
2019-12-24 | $0.0330400 | $0.0342300 | $0.0343000 | $0.0325600 |
2019-12-25 | $0.0339100 | $0.0336600 | $0.0339500 | $0.0331600 |
2019-12-26 | $0.0334200 | $0.0341700 | $0.0343100 | $0.0333800 |
2019-12-27 | $0.0345900 | $0.0337400 | $0.0360200 | $0.0317400 |
2019-12-28 | $0.0329300 | $0.0337000 | $0.0341400 | $0.0331800 |
2019-12-29 | $0.0336500 | $0.0343100 | $0.0343100 | $0.0337200 |
2019-12-30 | $0.0341900 | $0.0335300 | $0.0338900 | $0.0331600 |
2019-12-31 | $0.0340000 | $0.0327900 | $0.0349000 | $0.0325100 |
2020-01-01 | $0.0328300 | $0.0335000 | $0.0336400 | $0.0327700 |
2020-01-02 | $0.0338100 | $0.0331500 | $0.0349100 | $0.0323900 |
2020-01-03 | $0.0327400 | $0.0339000 | $0.0347100 | $0.0337600 |
2020-01-04 | $0.0342000 | $0.0344900 | $0.0344900 | $0.0339000 |
2020-01-05 | $0.0344300 | $0.0343400 | $0.0347100 | $0.0340500 |
2020-01-06 | $0.0346500 | $0.0369200 | $0.0373800 | $0.0345700 |
2020-01-07 | $0.0373700 | $0.0368300 | $0.0388300 | $0.0365700 |
2020-01-08 | $0.0371700 | $0.0365500 | $0.0389500 | $0.0358700 |
2020-01-09 | $0.0362800 | $0.0360100 | $0.0360100 | $0.0351500 |
2020-01-10 | $0.0361200 | $0.0368100 | $0.0374600 | $0.0362500 |
2020-01-11 | $0.0368600 | $0.0370700 | $0.0373100 | $0.0362600 |
2020-01-12 | $0.0368300 | $0.0376000 | $0.0376800 | $0.0369500 |
2020-01-13 | $0.0378800 | $0.0371000 | $0.0377500 | $0.0368600 |
2020-01-14 | $0.0372400 | $0.0412900 | $0.0427200 | $0.0372400 |
2020-01-15 | $0.0417400 | $0.0431900 | $0.0431900 | $0.0401600 |
2020-01-16 | $0.0428200 | $0.0414400 | $0.0432800 | $0.0403400 |
2020-01-17 | $0.0415600 | $0.0455300 | $0.0460700 | $0.0413200 |
2020-01-18 | $0.0450300 | $0.0456700 | $0.0460100 | $0.0432300 |
2020-01-19 | $0.0449700 | $0.0422900 | $0.0468100 | $0.0414800 |
2020-01-20 | $0.0420300 | $0.0438300 | $0.0440100 | $0.0416700 |
2020-01-21 | $0.0452100 | $0.0458300 | $0.0468500 | $0.0437900 |
2020-01-22 | $0.0460700 | $0.0456000 | $0.0462100 | $0.0450000 |
2020-01-23 | $0.0460400 | $0.0433500 | $0.0470300 | $0.0422800 |
2020-01-24 | $0.0431500 | $0.0444800 | $0.0450800 | $0.0423700 |
2020-01-25 | $0.0448600 | $0.0436600 | $0.0447500 | $0.0430800 |
2020-01-26 | $0.0432300 | $0.0443900 | $0.0445600 | $0.0439600 |
2020-01-27 | $0.0448900 | $0.0479200 | $0.0488900 | $0.0442700 |
2020-01-28 | $0.0477400 | $0.0522 | $0.0545 | $0.0475600 |
2020-01-29 | $0.0531 | $0.0546 | $0.0575 | $0.0526 |
2020-01-30 | $0.0532 | $0.0565 | $0.0571 | $0.0522 |
2020-01-31 | $0.0561 | $0.0544 | $0.0565 | $0.0523 |
2020-02-01 | $0.0538 | $0.0563 | $0.0571 | $0.0532 |
2020-02-02 | $0.0561 | $0.0563 | $0.0587 | $0.0549 |
2020-02-03 | $0.0558 | $0.0570 | $0.0580 | $0.0553 |
2020-02-04 | $0.0570 | $0.0560 | $0.0577 | $0.0542 |
2020-02-05 | $0.0561 | $0.0592 | $0.0602 | $0.0556 |
2020-02-06 | $0.0593 | $0.0595 | $0.0607 | $0.0582 |
2020-02-07 | $0.0600 | $0.0598 | $0.0624 | $0.0595 |
2020-02-08 | $0.0598 | $0.0605 | $0.0613 | $0.0570 |
2020-02-09 | $0.0602 | $0.0615 | $0.0625 | $0.0601 |
2020-02-10 | $0.0621 | $0.0599 | $0.0621 | $0.0585 |
2020-02-11 | $0.0603 | $0.0629 | $0.0634 | $0.0587 |
2020-02-12 | $0.0638 | $0.0690 | $0.0704 | $0.0638 |
2020-02-13 | $0.0683 | $0.0685 | $0.0723 | $0.0655 |
2020-02-14 | $0.0689 | $0.0711 | $0.0713 | $0.0671 |
2020-02-15 | $0.0708 | $0.0647 | $0.0714 | $0.0626 |
2020-02-16 | $0.0642 | $0.0610 | $0.0670 | $0.0564 |
2020-02-17 | $0.0622 | $0.0589 | $0.0627 | $0.0559 |
2020-02-18 | $0.0602 | $0.0632 | $0.0637 | $0.0582 |
2020-02-19 | $0.0629 | $0.0594 | $0.0634 | $0.0570 |
2020-02-20 | $0.0575 | $0.0586 | $0.0590 | $0.0555 |
2020-02-21 | $0.0583 | $0.0583 | $0.0602 | $0.0577 |
2020-02-22 | $0.0587 | $0.0584 | $0.0590 | $0.0575 |
2020-02-23 | $0.0589 | $0.0615 | $0.0624 | $0.0589 |
2020-02-24 | $0.0619 | $0.0590 | $0.0624 | $0.0574 |
2020-02-25 | $0.0593 | $0.0587 | $0.0595 | $0.0561 |
2020-02-26 | $0.0566 | $0.0497700 | $0.0567 | $0.0467100 |
2020-02-27 | $0.0492800 | $0.0502 | $0.0523 | $0.0463800 |
2020-02-28 | $0.0495500 | $0.0495700 | $0.0527 | $0.0461300 |
2020-02-29 | $0.0490900 | $0.0480500 | $0.0493500 | $0.0477000 |
2020-03-01 | $0.0476500 | $0.0460700 | $0.0545 | $0.0451800 |
2020-03-02 | $0.0459500 | $0.0489500 | $0.0499400 | $0.0455700 |
2020-03-03 | $0.0493300 | $0.0489500 | $0.0492100 | $0.0478100 |
2020-03-04 | $0.0487000 | $0.0487100 | $0.0507 | $0.0481500 |
2020-03-05 | $0.0488700 | $0.0512 | $0.0580 | $0.0488700 |
2020-03-06 | $0.0510 | $0.0512 | $0.0520 | $0.0505 |
2020-03-07 | $0.0519 | $0.0493800 | $0.0508 | $0.0486700 |
2020-03-08 | $0.0489500 | $0.0435000 | $0.0489500 | $0.0430900 |
2020-03-09 | $0.0427400 | $0.0410100 | $0.0440100 | $0.0390100 |
2020-03-10 | $0.0415400 | $0.0416900 | $0.0430800 | $0.0403100 |
2020-03-11 | $0.0413600 | $0.0394200 | $0.0417600 | $0.0374500 |
2020-03-12 | $0.0397500 | $0.0274400 | $0.0398200 | $0.0270000 |
2020-03-13 | $0.0231900 | $0.0290400 | $0.0297200 | $0.0160800 |
2020-03-14 | $0.0284500 | $0.0262400 | $0.0290800 | $0.0257800 |
2020-03-15 | $0.0257000 | $0.0270700 | $0.0288800 | $0.0233400 |
2020-03-16 | $0.0269500 | $0.0237500 | $0.0269500 | $0.0216500 |
2020-03-17 | $0.0241900 | $0.0264300 | $0.0266700 | $0.0241900 |
2020-03-18 | $0.0259800 | $0.0259400 | $0.0265300 | $0.0244500 |
2020-03-19 | $0.0261600 | $0.0304700 | $0.0320200 | $0.0258400 |
2020-03-20 | $0.0304700 | $0.0293700 | $0.0341200 | $0.0266600 |
2020-03-21 | $0.0293700 | $0.0294300 | $0.0305900 | $0.0278800 |
2020-03-22 | $0.0294300 | $0.0271600 | $0.0305200 | $0.0268500 |
2020-03-23 | $0.0271600 | $0.0291400 | $0.0300000 | $0.0266700 |
2020-03-24 | $0.0291400 | $0.0302900 | $0.0304600 | $0.0289800 |
2020-03-25 | $0.0302900 | $0.0294900 | $0.0305200 | $0.0288600 |
2020-03-26 | $0.0295200 | $0.0309500 | $0.0309500 | $0.0296000 |
2020-03-27 | $0.0309500 | $0.0288800 | $0.0314900 | $0.0286800 |
2020-03-28 | $0.0288800 | $0.0299200 | $0.0299900 | $0.0278800 |
2020-03-29 | $0.0299200 | $0.0299200 | $0.0299200 | $0.0299200 |
2020-03-31 | $0.0297100 | $0.0306200 | $0.0306800 | $0.0297100 |
2020-04-01 | $0.0305700 | $0.0309300 | $0.0309900 | $0.0295500 |
2020-04-02 | $0.0309300 | $0.0319400 | $0.0336100 | $0.0288400 |
2020-04-03 | $0.0319400 | $0.0322600 | $0.0328300 | $0.0316900 |
2020-04-04 | $0.0323700 | $0.0325200 | $0.0331400 | $0.0321800 |
2020-04-05 | $0.0325200 | $0.0318700 | $0.0323500 | $0.0317400 |
2020-04-06 | $0.0320000 | $0.0360500 | $0.0360900 | $0.0320000 |
2020-04-07 | $0.0360500 | $0.0351800 | $0.0372600 | $0.0345600 |
2020-04-08 | $0.0351800 | $0.0365200 | $0.0371800 | $0.0351800 |
2020-04-09 | $0.0364700 | $0.0361800 | $0.0364700 | $0.0357400 |
2020-04-10 | $0.0361900 | $0.0331600 | $0.0362000 | $0.0321600 |
2020-04-11 | $0.0332800 | $0.0334600 | $0.0341500 | $0.0331900 |
2020-04-12 | $0.0335300 | $0.0335400 | $0.0349900 | $0.0330300 |
2020-04-13 | $0.0335300 | $0.0332000 | $0.0336800 | $0.0327900 |
2020-04-14 | $0.0332000 | $0.0331600 | $0.0335000 | $0.0330200 |
2020-04-15 | $0.0331600 | $0.0318900 | $0.0324200 | $0.0316900 |
2020-04-16 | $0.0318500 | $0.0344100 | $0.0350000 | $0.0308600 |
2020-04-17 | $0.0345100 | $0.0343400 | $0.0344800 | $0.0340600 |
2020-04-18 | $0.0344800 | $0.0366000 | $0.0369200 | $0.0344800 |
2020-04-19 | $0.0366800 | $0.0356200 | $0.0363300 | $0.0354700 |
2020-04-20 | $0.0356200 | $0.0355900 | $0.0356200 | $0.0355900 |
2020-04-30 | $0.0516 | $0.0475000 | $0.0545 | $0.0471400 |
2020-05-01 | $0.0475000 | $0.0510 | $0.0519 | $0.0475000 |
2020-05-02 | $0.0510 | $0.0510 | $0.0515 | $0.0494700 |
2020-05-03 | $0.0510 | $0.0489900 | $0.0518 | $0.0480000 |
2020-05-04 | $0.0489900 | $0.0495700 | $0.0502 | $0.0461700 |
2020-05-05 | $0.0495700 | $0.0495300 | $0.0506 | $0.0486800 |
2020-05-06 | $0.0495300 | $0.0490700 | $0.0512 | $0.0486200 |
2020-05-07 | $0.0490700 | $0.0513 | $0.0515 | $0.0485300 |
2020-05-08 | $0.0513 | $0.0521 | $0.0538 | $0.0510 |
2020-05-09 | $0.0521 | $0.0515 | $0.0530 | $0.0514 |
2020-05-10 | $0.0515 | $0.0476700 | $0.0515 | $0.0427200 |
2020-05-11 | $0.0476700 | $0.0479600 | $0.0499500 | $0.0450000 |
2020-05-12 | $0.0479600 | $0.0505 | $0.0511 | $0.0479600 |
2020-05-13 | $0.0505 | $0.0517 | $0.0524 | $0.0498900 |
2020-05-14 | $0.0517 | $0.0511 | $0.0521 | $0.0505 |
2020-05-15 | $0.0511 | $0.0503 | $0.0519 | $0.0497200 |
2020-05-16 | $0.0503 | $0.0510 | $0.0518 | $0.0499800 |
2020-05-17 | $0.0510 | $0.0514 | $0.0523 | $0.0509 |
2020-05-18 | $0.0514 | $0.0542 | $0.0550 | $0.0512 |
2020-05-19 | $0.0542 | $0.0568 | $0.0572 | $0.0526 |
2020-05-20 | $0.0568 | $0.0568 | $0.0568 | $0.0568 |
2020-06-08 | $0.0866 | $0.0865 | $0.0872 | $0.0848 |
2020-06-09 | $0.0865 | $0.0830 | $0.0868 | $0.0830 |
2020-06-10 | $0.0830 | $0.0836 | $0.0839 | $0.0798 |
2020-06-11 | $0.0836 | $0.0751 | $0.0850 | $0.0739 |
2020-06-12 | $0.0751 | $0.0795 | $0.0805 | $0.0750 |
2020-06-13 | $0.0795 | $0.0791 | $0.0797 | $0.0774 |
2020-06-14 | $0.0791 | $0.0765 | $0.0792 | $0.0758 |
2020-06-15 | $0.0765 | $0.0782 | $0.0799 | $0.0694 |
2020-06-16 | $0.0782 | $0.0791 | $0.0797 | $0.0768 |
2020-06-17 | $0.0791 | $0.0833 | $0.0842 | $0.0775 |
2020-06-18 | $0.0833 | $0.0821 | $0.0842 | $0.0800 |
2020-06-19 | $0.0821 | $0.0797 | $0.0821 | $0.0785 |
2020-06-20 | $0.0797 | $0.0795 | $0.0802 | $0.0772 |
2020-06-21 | $0.0795 | $0.0785 | $0.0808 | $0.0782 |
2020-06-22 | $0.0785 | $0.0839 | $0.0840 | $0.0783 |
2020-06-23 | $0.0839 | $0.0828 | $0.0844 | $0.0817 |
2020-06-24 | $0.0828 | $0.0824 | $0.0870 | $0.0800 |
2020-06-25 | $0.0824 | $0.0818 | $0.0832 | $0.0786 |
2020-06-26 | $0.0818 | $0.0806 | $0.0818 | $0.0795 |
2020-06-27 | $0.0806 | $0.0773 | $0.0810 | $0.0750 |
2020-06-28 | $0.0773 | $0.0774 | $0.0774 | $0.0773 |
2020-06-30 | $0.0838 | $0.0837 | $0.0849 | $0.0819 |
2020-07-01 | $0.0837 | $0.0976 | $0.0978 | $0.0830 |
2020-07-02 | $0.0976 | $0.0933 | $0.0981 | $0.0877 |
2020-07-03 | $0.0933 | $0.0967 | $0.1019000 | $0.0924 |
2020-07-04 | $0.0967 | $0.1001000 | $0.1011000 | $0.0960 |
2020-07-05 | $0.1001000 | $0.0983 | $0.1002000 | $0.0943 |
2020-07-06 | $0.0983 | $0.1051000 | $0.1065000 | $0.0973 |
2020-07-07 | $0.1051000 | $0.1178000 | $0.1190000 | $0.1031000 |
2020-07-08 | $0.1178000 | $0.1302000 | $0.1382000 | $0.1148000 |
2020-07-09 | $0.1302000 | $0.1241000 | $0.1302000 | $0.1174000 |
2020-07-10 | $0.1241000 | $0.1185000 | $0.1242000 | $0.1104000 |
2020-07-11 | $0.1185000 | $0.1254000 | $0.1272000 | $0.1179000 |
2020-07-12 | $0.1254000 | $0.1254000 | $0.1254000 | $0.1254000 |
2020-07-26 | $0.1439000 | $0.1485000 | $0.1548000 | $0.1416000 |
2020-07-27 | $0.1485000 | $0.1389000 | $0.1499000 | $0.1309000 |
2020-07-28 | $0.1389000 | $0.1492000 | $0.1515000 | $0.1348000 |
2020-07-29 | $0.1492000 | $0.1400000 | $0.1501000 | $0.1390000 |
2020-07-30 | $0.1400000 | $0.1414000 | $0.1430000 | $0.1376000 |
2020-07-31 | $0.1414000 | $0.1396000 | $0.1415000 | $0.1366000 |
2020-08-01 | $0.1396000 | $0.1447000 | $0.1477000 | $0.1392000 |
2020-08-02 | $0.1447000 | $0.1343000 | $0.1485000 | $0.1304000 |
2020-08-03 | $0.1343000 | $0.1393000 | $0.1437000 | $0.1325000 |
2020-08-04 | $0.1393000 | $0.1435000 | $0.1483000 | $0.1386000 |
2020-08-05 | $0.1435000 | $0.1427000 | $0.1454000 | $0.1414000 |
2020-08-06 | $0.1427000 | $0.1445000 | $0.1459000 | $0.1406000 |
2020-08-07 | $0.1445000 | $0.1393000 | $0.1476000 | $0.1355000 |
2020-08-08 | $0.1393000 | $0.1469000 | $0.1482000 | $0.1380000 |
2020-08-09 | $0.1469000 | $0.1454000 | $0.1526000 | $0.1424000 |
2020-08-10 | $0.1454000 | $0.1442000 | $0.1465000 | $0.1430000 |
2020-08-11 | $0.1442000 | $0.1370000 | $0.1445000 | $0.1329000 |
2020-08-12 | $0.1370000 | $0.1368000 | $0.1380000 | $0.1243000 |
2020-08-13 | $0.1368000 | $0.1394000 | $0.1421000 | $0.1324000 |
2020-08-14 | $0.1394000 | $0.1386000 | $0.1416000 | $0.1381000 |
2020-08-15 | $0.1386000 | $0.1386000 | $0.1422000 | $0.1368000 |
2020-08-16 | $0.1386000 | $0.1390000 | $0.1397000 | $0.1354000 |
2020-08-17 | $0.1390000 | $0.1409000 | $0.1448000 | $0.1380000 |
2020-08-18 | $0.1409000 | $0.1406000 | $0.1409000 | $0.1406000 |
2020-08-31 | $0.1176000 | $0.1226000 | $0.1268000 | $0.1135000 |
2020-09-01 | $0.1226000 | $0.1247000 | $0.1282000 | $0.1196000 |
2020-09-02 | $0.1247000 | $0.1153000 | $0.1266000 | $0.1112000 |
2020-09-03 | $0.1153000 | $0.0952 | $0.1168000 | $0.0949 |
2020-09-04 | $0.0952 | $0.1020000 | $0.1040000 | $0.0930 |
2020-09-05 | $0.1020000 | $0.0899 | $0.1038000 | $0.0864 |
2020-09-06 | $0.0899 | $0.0927 | $0.0956 | $0.0857 |
2020-09-07 | $0.0927 | $0.0935 | $0.0942 | $0.0864 |
2020-09-08 | $0.0935 | $0.0910 | $0.0968 | $0.0885 |
2020-09-09 | $0.0910 | $0.0934 | $0.0961 | $0.0894 |
2020-09-10 | $0.0934 | $0.0971 | $0.0994900 | $0.0934 |
2020-09-11 | $0.0971 | $0.0970 | $0.0975 | $0.0933 |
2020-09-12 | $0.0970 | $0.0978 | $0.0985 | $0.0947 |
2020-09-13 | $0.0978 | $0.0950 | $0.0997300 | $0.0928 |
2020-09-14 | $0.0950 | $0.0968 | $0.0977 | $0.0931 |
2020-09-15 | $0.0968 | $0.0933 | $0.0977 | $0.0931 |
2020-09-16 | $0.0933 | $0.0915 | $0.0935 | $0.0899 |
2020-09-17 | $0.0915 | $0.0942 | $0.0946 | $0.0910 |
2020-09-18 | $0.0942 | $0.0942 | $0.0942 | $0.0942 |
2020-09-30 | $0.1012000 | $0.1011000 | $0.1015000 | $0.0969 |
2020-10-01 | $0.1011000 | $0.0980 | $0.1046000 | $0.0951 |
2020-10-02 | $0.0980 | $0.0929 | $0.1003000 | $0.0899 |
2020-10-03 | $0.0929 | $0.0933 | $0.0953 | $0.0923 |
2020-10-04 | $0.0933 | $0.0933 | $0.0933 | $0.0933 |
2020-10-05 | $0.0969 | $0.0975 | $0.0994800 | $0.0961 |
2020-10-06 | $0.0975 | $0.0929 | $0.0986 | $0.0915 |
2020-10-07 | $0.0929 | $0.0937 | $0.0944 | $0.0895 |
2020-10-08 | $0.0937 | $0.0963 | $0.0972 | $0.0901 |
2020-10-09 | $0.0963 | $0.1015000 | $0.1026000 | $0.0950 |
2020-10-10 | $0.1015000 | $0.1052000 | $0.1113000 | $0.1015000 |
2020-10-11 | $0.1052000 | $0.1066000 | $0.1091000 | $0.1043000 |
2020-10-12 | $0.1066000 | $0.1095000 | $0.1138000 | $0.1023000 |
2020-10-13 | $0.1095000 | $0.1094000 | $0.1140000 | $0.1078000 |
2020-10-14 | $0.1094000 | $0.1073000 | $0.1123000 | $0.1054000 |
2020-10-15 | $0.1073000 | $0.1067000 | $0.1078000 | $0.1046000 |
2020-10-16 | $0.1067000 | $0.1043000 | $0.1073000 | $0.1024000 |
2020-10-17 | $0.1043000 | $0.1061000 | $0.1073000 | $0.1035000 |
2020-10-18 | $0.1061000 | $0.1061000 | $0.1061000 | $0.1061000 |
2020-10-31 | $0.0934 | $0.0931 | $0.0955 | $0.0924 |
2020-11-01 | $0.0931 | $0.0982 | $0.0986 | $0.0928 |
2020-11-02 | $0.0982 | $0.0926 | $0.1000000 | $0.0917 |
2020-11-03 | $0.0926 | $0.0937 | $0.0939 | $0.0884 |
2020-11-04 | $0.0937 | $0.0955 | $0.0961 | $0.0918 |
2020-11-05 | $0.0955 | $0.0977 | $0.0981 | $0.0923 |
2020-11-06 | $0.0977 | $0.0977 | $0.0977 | $0.0977 |
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.
Sorry, detailed technology about Cardano is not currently available
Sorry, detailed features about Cardano is not currently available