Breaking News

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.

Add to/Remove from a Portfolio Add to Watchlist

1 ADA =

€ 0.5760

+0.0353 +6.53%

15:14:51 - Real-time Data . ( Disclaimer )

Market Cap:

$20.02B

Circulating Supply:

ADA33.93B

Max Supply:

ADA45.00B

Vol (24H):

$1.17B

Chg (7D):

+14.27%

Day's Range:

0.5434 - 0.5799

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Aug 14, 2022	0.5760	0.5457	0.5799	0.5434	8.66M	5.55%
Aug 13, 2022	0.5457	0.5271	0.5528	0.5246	9.59M	3.53%
Aug 12, 2022	0.5271	0.5147	0.5284	0.5071	5.25M	2.41%
Aug 11, 2022	0.5147	0.5222	0.5317	0.5132	8.42M	-1.42%
Aug 10, 2022	0.5222	0.5029	0.5222	0.4929	10.58M	3.82%
Aug 09, 2022	0.5029	0.5270	0.5277	0.4958	6.58M	-4.57%
Aug 08, 2022	0.5270	0.5186	0.5397	0.5147	11.12M	1.62%
Aug 07, 2022	0.5186	0.5022	0.5289	0.4981	6.84M	3.28%
Aug 06, 2022	0.5022	0.5085	0.5139	0.5013	3.08M	-1.25%
Aug 05, 2022	0.5085	0.4880	0.5089	0.4880	6.55M	4.19%
Aug 04, 2022	0.4880	0.4932	0.5030	0.4833	8.29M	-1.04%
Aug 03, 2022	0.4932	0.4888	0.5079	0.4822	8.22M	0.90%
Aug 02, 2022	0.4888	0.5014	0.5028	0.4762	8.35M	-2.52%
Aug 01, 2022	0.5014	0.5067	0.5147	0.4888	10.00M	-1.05%
Jul 31, 2022	0.5067	0.5148	0.5318	0.5026	11.92M	-1.57%
Jul 30, 2022	0.5148	0.5105	0.5437	0.4996	11.68M	0.84%
Jul 29, 2022	0.5105	0.5034	0.5323	0.4980	19.28M	1.41%
Jul 28, 2022	0.5034	0.5007	0.5138	0.4825	14.46M	0.54%
Jul 27, 2022	0.5007	0.4623	0.5008	0.4528	16.14M	8.32%
Jul 26, 2022	0.4623	0.4648	0.4669	0.4459	8.00M	-0.53%
Jul 25, 2022	0.4648	0.5027	0.5051	0.4643	10.99M	-7.54%
Jul 24, 2022	0.5027	0.5070	0.5250	0.5002	8.97M	-0.84%
Jul 23, 2022	0.5070	0.4734	0.5076	0.4645	10.20M	7.10%
Jul 22, 2022	0.4734	0.4889	0.5038	0.4678	14.47M	-3.17%
Jul 21, 2022	0.4889	0.4821	0.4912	0.4673	20.56M	1.40%
Jul 20, 2022	0.4821	0.5037	0.5334	0.4792	27.29M	-4.40%
Jul 19, 2022	0.5043	0.4845	0.5142	0.4658	25.02M	4.17%
Jul 18, 2022	0.4841	0.4432	0.4903	0.4415	23.10M	9.23%
Jul 17, 2022	0.4432	0.4537	0.4613	0.4388	7.26M	-2.37%
Jul 16, 2022	0.4539	0.4382	0.4549	0.4284	6.20M	3.58%
Jul 15, 2022	0.4382	0.4397	0.4492	0.4296	8.60M	-0.34%
Jul 14, 2022	0.4397	0.4371	0.4449	0.4175	10.42M	0.63%

Highest: 0.5799

Lowest: 0.4175

Difference: 0.1623

Average: 0.4968

Change %: 31.8272

We encourage you to use comments to engage with 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
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.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. 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 have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

Cardano Euro Discussions

Write your thoughts about Cardano Euro

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.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

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.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

Leading Cryptocurrencies

Bitcoin $24,727.8 BTC +1.27%
Ethereum $2,008.91 ETH +0.99%
Tether $1.0002 USDT -0.01%
USD Coin $0.9996 USDC +0.01%
BNB $329.41 BNB +0.98%

ICO Calendar

Electronic Energy Ongoing (1)

FAQ

What Is Cardano?
Cardano is a smart contract platform that can be used to send and receive digital funds. Cardano is defined as a 3rd generation cryptocurrency.
What is a 3rd Generation Crypto Currency?
1st G: Bitcoin. Allows decentralized fund transactions between parties without any smart/automated trigger.
2nd G: Ethereum. Allows conditions to be set for triggering a smart contract to be applied on a local blockchain.
3rd G: Cardano. Allows smart contract triggers to be applied on multiple blockchains.
What is a Blockchain?
A Blockchain is a digital ledger on which Bitcoin or other cryptocurrency transactions are recorded chronologically and visible publicly.
Who Invented Cardano?
Cardano is a blockchain project founded by Charles Hoskinson, co-founder of ethereum.
How Can I Get a Cardano Wallet?
You need to download Daedalus in order to use Cardano. This is a secure, multi-platform, HD (hierarchical deterministic) wallet for the Ada cryptocurrency (Cardano).