Cardano is a decentralized platform that will allow complex programmable transfers of value in a secure and scalable fashion. Cardano is one of the first blockchains to be built in the highly secure Haskell programming language.
Historical Data
Date
Price
Volume
Market Cap
12/11/2017
$0.024448
$8.09 M
$633.87 M
13/11/2017
$0.0249861
$4.32 M
$647.82 M
14/11/2017
$0.0261928
$3.24 M
$679.10 M
15/11/2017
$0.0261406
$6.36 M
$677.75 M
16/11/2017
$0.0272913
$5.30 M
$707.58 M
17/11/2017
$0.0265934
$3.40 M
$689.49 M
18/11/2017
$0.0265252
$3.17 M
$687.72 M
19/11/2017
$0.0276565
$4.19 M
$717.05 M
20/11/2017
$0.0307466
$15.77 M
$797.17 M
21/11/2017
$0.0290088
$6.98 M
$752.11 M
22/11/2017
$0.0282114
$4.75 M
$731.44 M
23/11/2017
$0.0281196
$5.17 M
$729.06 M
24/11/2017
$0.0282975
$5.28 M
$733.67 M
25/11/2017
$0.030019
$6.12 M
$778.30 M
26/11/2017
$0.0387209
$26.82 M
$1.00 B
27/11/2017
$0.0472493
$70.83 M
$1.23 B
28/11/2017
$0.0852258
$140.62 M
$2.21 B
29/11/2017
$0.10508
$318.34 M
$2.72 B
30/11/2017
$0.114692
$118.28 M
$2.97 B
01/12/2017
$0.124334
$90.20 M
$3.22 B
02/12/2017
$0.133617
$58.54 M
$3.46 B
03/12/2017
$0.135741
$49.36 M
$3.52 B
04/12/2017
$0.132636
$70.15 M
$3.44 B
05/12/2017
$0.130225
$51.21 M
$3.38 B
06/12/2017
$0.125229
$66.84 M
$3.25 B
07/12/2017
$0.117129
$76.10 M
$3.04 B
08/12/2017
$0.115036
$64.13 M
$2.98 B
09/12/2017
$0.120043
$67.88 M
$3.11 B
10/12/2017
$0.110931
$49.59 M
$2.88 B
11/12/2017
$0.117089
$37.26 M
$3.04 B
12/12/2017
$0.124846
$46.33 M
$3.24 B
13/12/2017
$0.134418
$70.77 M
$3.49 B
14/12/2017
$0.220072
$218.28 M
$5.71 B
15/12/2017
$0.209328
$283.42 M
$5.43 B
16/12/2017
$0.350137
$368.67 M
$9.08 B
17/12/2017
$0.500962
$771.04 M
$12.99 B
18/12/2017
$0.46963
$248.02 M
$12.18 B
19/12/2017
$0.551722
$328.38 M
$14.30 B
20/12/2017
$0.483745
$190.62 M
$12.54 B
21/12/2017
$0.463256
$168.40 M
$12.01 B
22/12/2017
$0.399905
$145.51 M
$10.37 B
23/12/2017
$0.432704
$100.66 M
$11.22 B
24/12/2017
$0.369892
$68.08 M
$9.59 B
25/12/2017
$0.426361
$108.62 M
$11.05 B
26/12/2017
$0.417312
$107.18 M
$10.82 B
27/12/2017
$0.408348
$79.47 M
$10.59 B
28/12/2017
$0.382377
$72.65 M
$9.91 B
29/12/2017
$0.487832
$207.78 M
$12.65 B
30/12/2017
$0.682959
$661.92 M
$17.71 B
31/12/2017
$0.738994
$388.97 M
$19.16 B
01/01/2018
$0.695765
$132.08 M
$18.04 B
02/01/2018
$0.752441
$261.41 M
$19.51 B
03/01/2018
$1.07148
$640.10 M
$27.78 B
04/01/2018
$1.15601
$592.87 M
$29.97 B
05/01/2018
$1.02492
$524.45 M
$26.57 B
06/01/2018
$1.01265
$317.95 M
$26.26 B
07/01/2018
$1.0349
$250.18 M
$26.83 B
08/01/2018
$0.913319
$264.51 M
$23.68 B
09/01/2018
$0.873108
$208.83 M
$22.64 B
10/01/2018
$0.759527
$236.37 M
$19.69 B
11/01/2018
$0.748074
$249.38 M
$19.40 B
12/01/2018
$0.82761
$259.95 M
$21.46 B
13/01/2018
$0.888354
$404.20 M
$23.03 B
14/01/2018
$0.772514
$156.91 M
$20.03 B
15/01/2018
$0.833697
$1.06 B
$21.62 B
16/01/2018
$0.609592
$1.27 B
$15.80 B
17/01/2018
$0.493114
$1.29 B
$12.79 B
18/01/2018
$0.694895
$1.64 B
$18.02 B
19/01/2018
$0.630838
$655.62 M
$16.36 B
20/01/2018
$0.718161
$736.17 M
$18.62 B
21/01/2018
$0.616512
$828.02 M
$15.98 B
22/01/2018
$0.545862
$458.93 M
$14.15 B
23/01/2018
$0.583397
$411.91 M
$15.13 B
24/01/2018
$0.620467
$649.33 M
$16.09 B
25/01/2018
$0.641858
$707.09 M
$16.64 B
26/01/2018
$0.62186
$799.85 M
$16.12 B
27/01/2018
$0.6269
$351.77 M
$16.25 B
28/01/2018
$0.659528
$315.19 M
$17.10 B
29/01/2018
$0.624067
$242.15 M
$16.18 B
30/01/2018
$0.527125
$285.93 M
$13.67 B
31/01/2018
$0.505138
$558.28 M
$13.10 B
01/02/2018
$0.429074
$532.61 M
$11.12 B
02/02/2018
$0.349359
$1.26 B
$9.06 B
03/02/2018
$0.439046
$1.45 B
$11.38 B
04/02/2018
$0.390994
$819.46 M
$10.14 B
05/02/2018
$0.329855
$651.68 M
$8.55 B
06/02/2018
$0.336209
$1.18 B
$8.72 B
07/02/2018
$0.355051
$789.15 M
$9.21 B
08/02/2018
$0.351894
$360.07 M
$9.12 B
09/02/2018
$0.391663
$430.41 M
$10.15 B
10/02/2018
$0.394802
$940.09 M
$10.24 B
11/02/2018
$0.379167
$349.34 M
$9.83 B
12/02/2018
$0.377489
$225.96 M
$9.79 B
13/02/2018
$0.375691
$238.36 M
$9.74 B
14/02/2018
$0.387517
$279.03 M
$10.05 B
15/02/2018
$0.407275
$358.58 M
$10.56 B
16/02/2018
$0.403162
$193.91 M
$10.45 B
17/02/2018
$0.417735
$333.97 M
$10.83 B
18/02/2018
$0.396677
$269.25 M
$10.28 B
19/02/2018
$0.391584
$171.91 M
$10.15 B
20/02/2018
$0.392329
$269.97 M
$10.17 B
21/02/2018
$0.368006
$256.13 M
$9.54 B
22/02/2018
$0.339714
$216.04 M
$8.81 B
23/02/2018
$0.338312
$220.79 M
$8.77 B
24/02/2018
$0.318683
$131.84 M
$8.26 B
25/02/2018
$0.350001
$191.13 M
$9.07 B
26/02/2018
$0.340832
$254.35 M
$8.84 B
27/02/2018
$0.338612
$112.11 M
$8.78 B
28/02/2018
$0.3196
$119.92 M
$8.29 B
01/03/2018
$0.311653
$182.99 M
$8.08 B
02/03/2018
$0.295966
$110.89 M
$7.67 B
03/03/2018
$0.294645
$115.00 M
$7.64 B
04/03/2018
$0.296043
$83.53 M
$7.68 B
05/03/2018
$0.304858
$209.57 M
$7.90 B
06/03/2018
$0.289527
$112.70 M
$7.51 B
07/03/2018
$0.24993
$188.92 M
$6.48 B
08/03/2018
$0.227684
$169.17 M
$5.90 B
09/03/2018
$0.210551
$225.44 M
$5.46 B
10/03/2018
$0.210294
$144.91 M
$5.45 B
11/03/2018
$0.224311
$156.52 M
$5.82 B
12/03/2018
$0.228071
$185.15 M
$5.91 B
13/03/2018
$0.219348
$104.71 M
$5.69 B
14/03/2018
$0.199343
$133.32 M
$5.17 B
15/03/2018
$0.184406
$212.28 M
$4.78 B
16/03/2018
$0.182811
$100.88 M
$4.74 B
17/03/2018
$0.157944
$80.07 M
$4.10 B
18/03/2018
$0.150549
$155.20 M
$3.90 B
19/03/2018
$0.182807
$302.94 M
$4.74 B
20/03/2018
$0.209088
$270.67 M
$5.42 B
21/03/2018
$0.219277
$273.12 M
$5.69 B
22/03/2018
$0.199997
$203.53 M
$5.19 B
23/03/2018
$0.186485
$142.31 M
$4.84 B
24/03/2018
$0.191977
$141.73 M
$4.98 B
25/03/2018
$0.187615
$63.37 M
$4.86 B
26/03/2018
$0.16163
$105.51 M
$4.19 B
27/03/2018
$0.160254
$119.38 M
$4.15 B
28/03/2018
$0.160994
$60.93 M
$4.17 B
29/03/2018
$0.150961
$91.57 M
$3.91 B
30/03/2018
$0.146523
$132.80 M
$3.80 B
31/03/2018
$0.154087
$107.70 M
$4.00 B
01/04/2018
$0.152977
$107.55 M
$3.97 B
02/04/2018
$0.152779
$99.69 M
$3.96 B
03/04/2018
$0.169267
$143.42 M
$4.39 B
04/04/2018
$0.157293
$164.30 M
$4.08 B
05/04/2018
$0.147843
$113.76 M
$3.83 B
06/04/2018
$0.144881
$56.21 M
$3.76 B
07/04/2018
$0.149742
$48.80 M
$3.88 B
08/04/2018
$0.155577
$49.13 M
$4.03 B
09/04/2018
$0.148492
$87.79 M
$3.85 B
10/04/2018
$0.157039
$57.27 M
$4.07 B
11/04/2018
$0.165585
$85.13 M
$4.29 B
12/04/2018
$0.202087
$435.77 M
$5.24 B
13/04/2018
$0.203754
$255.13 M
$5.28 B
14/04/2018
$0.20344
$131.90 M
$5.27 B
15/04/2018
$0.218238
$164.69 M
$5.66 B
16/04/2018
$0.247234
$614.63 M
$6.41 B
17/04/2018
$0.253992
$562.51 M
$6.59 B
18/04/2018
$0.255945
$184.51 M
$6.64 B
19/04/2018
$0.269683
$244.28 M
$6.99 B
20/04/2018
$0.295174
$313.93 M
$7.65 B
21/04/2018
$0.283097
$324.18 M
$7.34 B
22/04/2018
$0.290414
$161.45 M
$7.53 B
23/04/2018
$0.285878
$129.61 M
$7.41 B
24/04/2018
$0.316188
$341.84 M
$8.20 B
25/04/2018
$0.28343
$369.48 M
$7.35 B
26/04/2018
$0.28962
$223.19 M
$7.51 B
27/04/2018
$0.29073
$204.77 M
$7.54 B
28/04/2018
$0.34652
$591.04 M
$8.98 B
29/04/2018
$0.369105
$702.97 M
$9.57 B
30/04/2018
$0.348182
$295.69 M
$9.03 B
01/05/2018
$0.358757
$374.70 M
$9.30 B
02/05/2018
$0.372608
$276.40 M
$9.66 B
03/05/2018
$0.376158
$299.05 M
$9.75 B
04/05/2018
$0.362147
$184.70 M
$9.39 B
05/05/2018
$0.3646
$139.82 M
$9.45 B
06/05/2018
$0.346821
$148.55 M
$8.99 B
07/05/2018
$0.339607
$168.93 M
$8.81 B
08/05/2018
$0.327839
$139.40 M
$8.50 B
09/05/2018
$0.323868
$180.20 M
$8.40 B
10/05/2018
$0.30963
$115.65 M
$8.03 B
11/05/2018
$0.262596
$355.52 M
$6.81 B
12/05/2018
$0.26697
$255.91 M
$6.92 B
13/05/2018
$0.287678
$178.03 M
$7.46 B
14/05/2018
$0.28053
$166.17 M
$7.27 B
15/05/2018
$0.266036
$99.08 M
$6.90 B
16/05/2018
$0.249037
$110.85 M
$6.46 B
17/05/2018
$0.248806
$80.27 M
$6.45 B
18/05/2018
$0.245333
$83.90 M
$6.36 B
19/05/2018
$0.244316
$58.44 M
$6.33 B
20/05/2018
$0.257789
$98.55 M
$6.68 B
21/05/2018
$0.250093
$90.37 M
$6.48 B
22/05/2018
$0.234344
$60.22 M
$6.08 B
23/05/2018
$0.206518
$138.51 M
$5.35 B
24/05/2018
$0.206095
$124.20 M
$5.34 B
25/05/2018
$0.199955
$88.13 M
$5.18 B
26/05/2018
$0.202621
$57.01 M
$5.25 B
27/05/2018
$0.192855
$64.29 M
$5.00 B
28/05/2018
$0.181342
$91.02 M
$4.70 B
29/05/2018
$0.207786
$182.00 M
$5.39 B
30/05/2018
$0.206912
$219.52 M
$5.36 B
31/05/2018
$0.225981
$202.43 M
$5.86 B
01/06/2018
$0.218328
$136.88 M
$5.66 B
02/06/2018
$0.226557
$117.08 M
$5.87 B
03/06/2018
$0.229502
$119.48 M
$5.95 B
04/06/2018
$0.216046
$114.69 M
$5.60 B
05/06/2018
$0.218791
$120.81 M
$5.67 B
06/06/2018
$0.217182
$84.66 M
$5.63 B
07/06/2018
$0.210317
$79.14 M
$5.45 B
08/06/2018
$0.206422
$69.45 M
$5.35 B
09/06/2018
$0.203762
$50.62 M
$5.28 B
10/06/2018
$0.176269
$120.70 M
$4.57 B
11/06/2018
$0.173271
$97.05 M
$4.49 B
12/06/2018
$0.164858
$85.06 M
$4.27 B
13/06/2018
$0.155605
$99.04 M
$4.03 B
14/06/2018
$0.173659
$197.79 M
$4.50 B
15/06/2018
$0.165415
$79.32 M
$4.29 B
16/06/2018
$0.163505
$44.59 M
$4.24 B
17/06/2018
$0.162716
$35.16 M
$4.22 B
18/06/2018
$0.165689
$53.69 M
$4.30 B
19/06/2018
$0.165087
$71.30 M
$4.28 B
20/06/2018
$0.162315
$83.50 M
$4.21 B
21/06/2018
$0.158291
$41.97 M
$4.10 B
22/06/2018
$0.138344
$76.14 M
$3.59 B
23/06/2018
$0.138104
$41.39 M
$3.58 B
24/06/2018
$0.133148
$71.56 M
$3.45 B
25/06/2018
$0.136043
$58.97 M
$3.53 B
26/06/2018
$0.129721
$31.18 M
$3.36 B
27/06/2018
$0.12714
$38.95 M
$3.30 B
28/06/2018
$0.123692
$36.64 M
$3.21 B
29/06/2018
$0.119828
$59.09 M
$3.11 B
30/06/2018
$0.13552
$112.82 M
$3.51 B
01/07/2018
$0.142107
$102.91 M
$3.68 B
02/07/2018
$0.159595
$165.17 M
$4.14 B
03/07/2018
$0.154425
$107.33 M
$4.00 B
04/07/2018
$0.154949
$91.50 M
$4.02 B
05/07/2018
$0.14615
$75.45 M
$3.79 B
06/07/2018
$0.145447
$71.83 M
$3.77 B
07/07/2018
$0.139584
$39.80 M
$3.62 B
08/07/2018
$0.146683
$54.36 M
$3.80 B
09/07/2018
$0.142682
$39.78 M
$3.70 B
10/07/2018
$0.13246
$65.45 M
$3.43 B
11/07/2018
$0.130672
$52.16 M
$3.39 B
12/07/2018
$0.125347
$35.19 M
$3.25 B
13/07/2018
$0.137314
$79.62 M
$3.56 B
14/07/2018
$0.139082
$70.28 M
$3.61 B
15/07/2018
$0.144209
$49.03 M
$3.74 B
16/07/2018
$0.154349
$83.47 M
$4.00 B
17/07/2018
$0.172762
$126.08 M
$4.48 B
18/07/2018
$0.183434
$316.94 M
$4.76 B
19/07/2018
$0.181779
$234.07 M
$4.71 B
20/07/2018
$0.164935
$215.04 M
$4.28 B
21/07/2018
$0.167534
$134.71 M
$4.34 B
22/07/2018
$0.171674
$129.66 M
$4.45 B
23/07/2018
$0.167373
$157.60 M
$4.34 B
24/07/2018
$0.172776
$188.68 M
$4.48 B
25/07/2018
$0.17272
$122.31 M
$4.48 B
26/07/2018
$0.167523
$76.85 M
$4.34 B
27/07/2018
$0.167827
$117.67 M
$4.35 B
28/07/2018
$0.162248
$53.69 M
$4.21 B
29/07/2018
$0.162855
$46.74 M
$4.22 B
30/07/2018
$0.153906
$69.99 M
$3.99 B
31/07/2018
$0.142986
$91.56 M
$3.71 B
01/08/2018
$0.138435
$78.36 M
$3.59 B
02/08/2018
$0.131157
$71.75 M
$3.40 B
03/08/2018
$0.131444
$77.39 M
$3.41 B
04/08/2018
$0.127413
$55.78 M
$3.30 B
05/08/2018
$0.131056
$43.37 M
$3.40 B
06/08/2018
$0.128357
$56.39 M
$3.33 B
07/08/2018
$0.124963
$56.35 M
$3.24 B
08/08/2018
$0.114428
$82.57 M
$2.97 B
09/08/2018
$0.126758
$91.64 M
$3.29 B
10/08/2018
$0.114382
$70.30 M
$2.97 B
11/08/2018
$0.114043
$68.55 M
$2.96 B
12/08/2018
$0.112836
$37.46 M
$2.93 B
13/08/2018
$0.103601
$53.44 M
$2.69 B
14/08/2018
$0.0917657
$110.37 M
$2.38 B
15/08/2018
$0.0981785
$91.95 M
$2.55 B
16/08/2018
$0.0951146
$53.30 M
$2.47 B
17/08/2018
$0.108251
$96.02 M
$2.81 B
18/08/2018
$0.101572
$107.81 M
$2.63 B
19/08/2018
$0.10255
$52.19 M
$2.66 B
20/08/2018
$0.0951831
$50.02 M
$2.47 B
21/08/2018
$0.0946584
$51.31 M
$2.45 B
22/08/2018
$0.090363
$60.76 M
$2.34 B
23/08/2018
$0.0922795
$41.10 M
$2.39 B
24/08/2018
$0.0943631
$35.22 M
$2.45 B
25/08/2018
$0.0942302
$30.87 M
$2.44 B
26/08/2018
$0.0926888
$27.61 M
$2.40 B
27/08/2018
$0.0978345
$48.27 M
$2.54 B
28/08/2018
$0.104376
$81.09 M
$2.71 B
29/08/2018
$0.10564
$82.31 M
$2.74 B
30/08/2018
$0.100138
$68.36 M
$2.60 B
31/08/2018
$0.101482
$43.12 M
$2.63 B
01/09/2018
$0.106893
$69.50 M
$2.77 B
02/09/2018
$0.104149
$58.76 M
$2.70 B
03/09/2018
$0.104884
$52.76 M
$2.72 B
04/09/2018
$0.105562
$55.53 M
$2.74 B
05/09/2018
$0.0906065
$95.54 M
$2.35 B
06/09/2018
$0.0872361
$75.37 M
$2.26 B
07/09/2018
$0.0842196
$44.48 M
$2.18 B
08/09/2018
$0.0784593
$33.23 M
$2.03 B
09/09/2018
$0.0773576
$48.79 M
$2.01 B
10/09/2018
$0.0733646
$45.26 M
$1.90 B
11/09/2018
$0.0702333
$47.46 M
$1.82 B
12/09/2018
$0.0653501
$88.11 M
$1.69 B
13/09/2018
$0.0705158
$86.44 M
$1.83 B
14/09/2018
$0.0682482
$62.26 M
$1.77 B
15/09/2018
$0.0693218
$34.84 M
$1.80 B
16/09/2018
$0.0699625
$32.64 M
$1.81 B
17/09/2018
$0.063899
$48.61 M
$1.66 B
18/09/2018
$0.0694304
$67.16 M
$1.80 B
19/09/2018
$0.0723501
$96.07 M
$1.88 B
20/09/2018
$0.0814934
$103.79 M
$2.11 B
21/09/2018
$0.0876057
$212.27 M
$2.27 B
22/09/2018
$0.0831925
$82.53 M
$2.16 B
23/09/2018
$0.0897535
$150.00 M
$2.33 B
24/09/2018
$0.0827536
$89.52 M
$2.15 B
25/09/2018
$0.0810275
$87.54 M
$2.10 B
26/09/2018
$0.079476
$64.32 M
$2.06 B
27/09/2018
$0.0860014
$101.91 M
$2.23 B
28/09/2018
$0.0840315
$89.11 M
$2.18 B
29/09/2018
$0.0846059
$55.85 M
$2.19 B
30/09/2018
$0.0851952
$49.85 M
$2.21 B
01/10/2018
$0.0844693
$42.08 M
$2.19 B
03/10/2018
$0.0821116
$34.96 M
$2.13 B
04/10/2018
$0.0806196
$37.47 M
$2.09 B
05/10/2018
$0.0814804
$31.74 M
$2.11 B
06/10/2018
$0.0835705
$31.65 M
$2.17 B
07/10/2018
$0.08142
$25.57 M
$2.11 B
08/10/2018
$0.0846321
$35.68 M
$2.19 B
09/10/2018
$0.0868786
$61.48 M
$2.25 B
10/10/2018
$0.0860176
$38.84 M
$2.23 B
11/10/2018
$0.0838081
$36.47 M
$2.17 B
12/10/2018
$0.0706657
$73.74 M
$1.83 B
13/10/2018
$0.0738212
$39.89 M
$1.91 B
14/10/2018
$0.0728487
$22.28 M
$1.89 B
15/10/2018
$0.0699625
$28.57 M
$1.81 B
16/10/2018
$0.0746027
$69.42 M
$1.93 B
17/10/2018
$0.0758433
$26.66 M
$1.97 B
18/10/2018
$0.0771634
$36.89 M
$2.00 B
19/10/2018
$0.0750439
$28.36 M
$1.95 B
20/10/2018
$0.0756892
$18.18 M
$1.96 B
21/10/2018
$0.0762872
$20.29 M
$1.98 B
22/10/2018
$0.0754092
$17.74 M
$1.96 B
23/10/2018
$0.0757783
$16.57 M
$1.96 B
24/10/2018
$0.0748405
$20.92 M
$1.94 B
25/10/2018
$0.0742686
$14.06 M
$1.93 B
26/10/2018
$0.0737993
$12.42 M
$1.91 B
27/10/2018
$0.0734757
$13.42 M
$1.91 B
28/10/2018
$0.0731185
$10.39 M
$1.90 B
29/10/2018
$0.0730971
$11.40 M
$1.90 B
30/10/2018
$0.0698497
$21.29 M
$1.81 B
31/10/2018
$0.069542
$11.31 M
$1.80 B
01/11/2018
$0.0695005
$16.53 M
$1.80 B
02/11/2018
$0.0713799
$11.95 M
$1.85 B
03/11/2018
$0.0721907
$18.47 M
$1.87 B
04/11/2018
$0.071593
$14.78 M
$1.86 B
05/11/2018
$0.0760811
$55.05 M
$1.97 B
06/11/2018
$0.0771564
$33.97 M
$2.00 B
07/11/2018
$0.0802245
$53.03 M
$2.08 B
08/11/2018
$0.0782263
$32.65 M
$2.03 B
09/11/2018
$0.0766005
$31.92 M
$1.99 B
10/11/2018
$0.0742204
$23.39 M
$1.92 B
11/11/2018
$0.074679
$14.17 M
$1.94 B
12/11/2018
$0.0768546
$24.74 M
$1.99 B
12/11/2018
$0.0759323
$22.05 M
$1.97 B
13/11/2018
$0.0757609059842
$19.82 M
$1.96 B
Submit Your Reviews
Important information regarding cookies and CoinIndexNews.com. We've updated our Cookie Policy. By using this website, you consent to the use of cookies in accordance with the CoinIndexNews.com Cookie Policy. For more information on cookies and how to make choices regarding them, see our cookie policy. AcceptRead More