Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Cardano

 
Get historical data for the Cardano prices. You'll find the historical Cardano market data for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals.
Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
1 ADA =
$ 0.5295
-0.0264    -4.75%
Index Price
Currency Converter
08:00:09 - Real-time Data . ( Disclaimer )

Market Cap:

$17.55B

Circulating Supply:

ADA33.82B

Max Supply:

ADA45.00B

Vol (24H):

$1.07B

Chg (7D):

+12.61%

Day's Range:

0.4919 - 0.5310

Time Frame:
04/19/2022 - 05/19/2022
 
Download Data
Date Price Open High Low Vol. Change %
May 19, 2022 0.5291 0.5044 0.5310 0.4919 327.28M 4.89%
May 18, 2022 0.5044 0.5777 0.5859 0.5036 283.31M -12.67%
May 17, 2022 0.5777 0.5564 0.5988 0.5519 262.66M 3.82%
May 16, 2022 0.5564 0.5979 0.6123 0.5447 380.70M -6.94%
May 15, 2022 0.5979 0.5378 0.5989 0.5151 279.39M 11.17%
May 14, 2022 0.5378 0.5294 0.5566 0.4895 334.62M 1.57%
May 13, 2022 0.5295 0.4725 0.6069 0.4692 656.18M 12.12%
May 12, 2022 0.4723 0.5155 0.5475 0.4029 1.08B -8.38%
May 11, 2022 0.5155 0.6286 0.6601 0.4759 898.91M -17.98%
May 10, 2022 0.6285 0.6020 0.6991 0.5859 677.27M 4.35%
May 09, 2022 0.6023 0.7405 0.7535 0.5989 665.95M -18.65%
May 08, 2022 0.7404 0.7604 0.7653 0.7264 250.28M -2.61%
May 07, 2022 0.7602 0.7832 0.7857 0.7471 185.57M -2.93%
May 06, 2022 0.7832 0.7887 0.7985 0.7635 337.24M -0.70%
May 05, 2022 0.7887 0.8990 0.9049 0.7817 478.60M -12.27%
May 04, 2022 0.8990 0.7709 0.8990 0.7678 348.29M 16.62%
May 03, 2022 0.7709 0.7809 0.7988 0.7606 136.00M -1.29%
May 02, 2022 0.7809 0.7895 0.7967 0.7647 191.14M -1.05%
May 01, 2022 0.7892 0.7565 0.7999 0.7463 199.11M 4.33%
Apr 30, 2022 0.7565 0.8047 0.8177 0.7372 194.81M -5.98%
Apr 29, 2022 0.8046 0.8433 0.8492 0.7909 192.68M -4.58%
Apr 28, 2022 0.8432 0.8401 0.8524 0.8265 185.74M 0.37%
Apr 27, 2022 0.8401 0.8261 0.8548 0.8200 211.19M 1.70%
Apr 26, 2022 0.8261 0.8973 0.9022 0.8172 242.77M -7.95%
Apr 25, 2022 0.8974 0.8859 0.9023 0.8276 243.77M 1.30%
Apr 24, 2022 0.8859 0.8862 0.8980 0.8781 76.04M -0.03%
Apr 23, 2022 0.8862 0.9059 0.9119 0.8826 54.97M -2.18%
Apr 22, 2022 0.9059 0.9099 0.9239 0.8927 126.91M -0.43%
Apr 21, 2022 0.9099 0.9368 0.9701 0.8946 154.00M -2.88%
Apr 20, 2022 0.9368 0.9521 0.9749 0.9311 137.10M -1.68%
Apr 19, 2022 0.9528 0.9370 0.9560 0.9270 113.87M 1.70%
Highest: 0.9749 Lowest: 0.4029 Difference: 0.5720 Average: 0.7358 Change %: -43.5292
Comment Guidelines

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:  

  •            Enrich the conversation, don’t trash it.

  •           Stay focused and on track. Only post material that’s relevant to the topic being discussed. 

  •           Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

Cardano Discussions

Write your thoughts about Cardano
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Mehmet Oğul
Mehmet Oğul 23 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Won 3 coupons yesterday 4 today. Download the tuyonist app in playstore
Reply
0 0
Report
jack TRD
jack TRD 6 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
3,4 years ada see 2$ again like xrp! in 2018
Reply
1 1
Report
Domagoj Mijatovic
Domagoj Mijatovic 5 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
did you just compare ADA with xrp? ****** these people ....
Reply
0 0
Report
Domagoj Mijatovic
Domagoj Mijatovic 5 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
🤣🤣🤣
Reply
0 0
Report
hollie ho
hollie ho 10 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
there u go, sub 0.5 soon and then 0.4
Reply
0 0
Report
Domagoj Mijatovic
Domagoj Mijatovic 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
short it now! lmao
Reply
0 0
Report
Christopher Zingone
Christopher Zingone 17 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
0.5075 sounds about rights
Reply
0 0
Report
Christopher Zingone
Christopher Zingone 17 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Short 0.5272, Looking for fresh lows of the day
Reply
0 0
Report
Domagoj Mijatovic
Domagoj Mijatovic 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why you didn't short 0.589$ golden pocket?and I cover him at 0.507 for better long entry , while you waiting red candles to chase them
Reply
0 0
Report
Domagoj Mijatovic
Domagoj Mijatovic 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
0.579*$
Reply
0 0
Report
Christopher Zingone
Christopher Zingone 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
been in and out of shorts for the past few weeks. since 0.80's. this one caught a decent move from 0.5275, TP-ed @ 0.5065 and 0.4951
Reply
0 0
Report
Domagoj Mijatovic
Domagoj Mijatovic 19 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
just add some on 0.518$, bottom is already in or might be close
Reply
0 1
Report
Domagoj Mijatovic
Domagoj Mijatovic 19 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
swing pattern can finished with some trapped bears
Reply
0 0
Report
Tho Luu Duc
Tho Luu Duc 20 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
follow luna
Reply
1 1
Report
Wojciech Mrożek
Wojciech Mrożek 17 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why???
Reply
0 0
Report
Domagoj Mijatovic
Domagoj Mijatovic May 17, 2022 1:12AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
0.47$ looks good to me, other half will go if we get new lows, that's probably 0.34$ weekly support.
Reply
1 0
Report
Domagoj Mijatovic
Domagoj Mijatovic May 17, 2022 1:12AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
before that, need to trap some greedy bulls
Reply
0 0
Report
Domagoj Mijatovic
Domagoj Mijatovic May 17, 2022 1:12AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
0.58$ or 0.62$
Reply
0 0
Report
Omar El
Omar El May 16, 2022 6:18PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Higher highs and higher lows…. This is on track to pump going into June 29! LFG!
Reply
2 0
Report
Timur Grets
Timur Grets May 16, 2022 11:57AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
0,3
Reply
2 1
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Continue with Google
or
Sign up with Email