Rank 1635
Cardano (ADA)
ADA
Just now
¥ 49.318 (-11.89%)
Mkt. Cap.
¥ 1.28 T
Vol. 24H
ADA 4.68 M (¥ 247.82 M)
Open 24h
¥ 55.974
Low/High 24h
¥ 49.100 - ¥ 56.934
Last trade
ADA 250.980 ( ¥ 12,377.792) / BitTrex
Loading chart ...

Twitter

Reddit

Code Repositories Github

Website Live Widget For Cardano (ADA)

Cardano (ADA)
0.452 JPY (-11.8908382066%)
Rank

1635
MARKET CAP

¥ 11.72 B
VOLUME (24H)

¥ 247.82 M

Historical data for Cardano (ADA)

Currency in JPY
Open/Close in

From: To:

Date Open High Low Close Volume
30-12-2017 54.064 75.733 45.826 64.375 1,529,383,358.563
31-12-2017 64.375 80.742 64.375 77.468 978,844,286.394
01-01-2018 77.468 78.014 68.958 76.617 1,026,024,896.421
02-01-2018 76.617 87.288 73.649 83.142 686,572,712.838
03-01-2018 83.142 120.021 82.935 120.021 1,666,105,387.885
04-01-2018 121.112 150.572 113.475 123.295 1,606,224,135.917
05-01-2018 125.477 141.843 98.199 110.201 1,594,848,152.581
06-01-2018 110.201 117.839 99.072 113.475 767,743,928.146
07-01-2018 112.384 114.566 106.819 110.201 408,219,053.507
08-01-2018 110.201 111.292 80.294 98.199 738,134,924.804
09-01-2018 98.199 104.091 84.233 88.379 516,076,182.022
10-01-2018 88.379 90.485 71.565 84.724 727,238,709.115
11-01-2018 85.106 85.433 55.646 74.195 959,556,718.968
12-01-2018 74.086 101.473 68.849 97.654 866,956,609.483
13-01-2018 98.014 104.637 90.878 95.908 698,387,064.114
14-01-2018 95.908 97.108 78.559 87.288 595,900,284.924
15-01-2018 87.288 94.555 81.833 84.015 431,739,946.390
16-01-2018 84.277 86.764 49.100 66.557 1,575,855,606.212
17-01-2018 65.466 74.621 47.354 68.107 1,662,591,669.709
18-01-2018 68.194 76.334 65.466 70.922 230,047,846.442
19-01-2018 70.922 75.984 64.266 70.278 627,476,143.694
20-01-2018 70.693 79.247 69.831 76.901 416,827,392.825
21-01-2018 76.912 76.912 62.902 66.557 544,316,556.414
22-01-2018 67.266 69.831 55.646 61.920 515,740,645.049
23-01-2018 62.182 64.375 56.366 61.113 410,818,581.523
24-01-2018 61.309 70.922 58.592 68.521 441,967,407.819
25-01-2018 68.739 74.741 67.485 70.049 421,615,168.631
26-01-2018 70.049 71.467 61.211 68.390 917,272,492.011
27-01-2018 68.390 70.049 64.921 67.790 288,138,864.129
28-01-2018 67.790 73.104 66.896 70.082 348,571,332.418
29-01-2018 70.082 70.540 63.611 64.484 295,929,180.891
30-01-2018 64.484 65.793 54.555 55.646 502,983,849.511
31-01-2018 56.039 56.410 50.518 55.341 334,958,407.564
01-02-2018 55.341 56.934 42.226 46.012 493,686,427.599
02-02-2018 46.012 46.012 32.275 44.157 1,240,446,787.118
03-02-2018 43.644 56.574 37.676 50.627 760,661,553.687
04-02-2018 50.627 53.246 39.716 41.680 1,866,596,367.141
05-02-2018 41.680 43.229 31.806 34.588 1,035,876,326.785
06-02-2018 34.588 40.720 28.500 39.171 1,381,258,264.738
07-02-2018 39.171 41.462 34.697 36.115 898,431,745.296
08-02-2018 36.115 39.389 34.697 37.632 533,233,617.058
09-02-2018 37.643 42.117 34.915 41.353 507,973,201.072
10-02-2018 41.353 47.856 39.061 41.571 1,296,933,876.299
11-02-2018 41.571 41.571 37.097 38.058 476,452,852.148
12-02-2018 38.058 41.789 38.058 40.480 278,556,677.524
13-02-2018 40.513 40.807 37.316 39.040 195,336,671.526
14-02-2018 39.040 43.109 38.189 42.880 529,355,209.830
15-02-2018 42.880 44.124 40.371 42.553 415,278,348.964
16-02-2018 42.444 43.099 40.414 42.553 282,017,922.391
17-02-2018 42.553 45.674 42.051 44.735 441,677,490.938
18-02-2018 44.735 44.757 39.280 39.280 484,450,851.567
19-02-2018 39.280 42.171 39.280 40.916 229,872,161.460
20-02-2018 41.004 42.247 37.501 37.752 314,939,696.629
21-02-2018 37.643 38.734 35.461 36.312 280,891,121.064
22-02-2018 36.312 37.927 33.170 33.824 208,755,250.271
23-02-2018 33.824 36.737 32.689 35.341 189,598,975.224
24-02-2018 35.341 35.963 31.533 32.384 166,898,798.829
25-02-2018 32.733 36.759 32.166 35.264 210,412,091.799
26-02-2018 35.264 36.192 33.039 35.286 206,755,358.437
27-02-2018 35.286 36.541 34.653 35.788 132,756,304.424
28-02-2018 35.788 36.246 32.842 33.148 148,248,416.791
01-03-2018 33.017 33.846 30.813 32.733 262,212,415.092
02-03-2018 32.733 33.093 31.009 31.544 168,430,325.038
03-03-2018 31.544 33.344 31.446 31.904 136,335,798.630
04-03-2018 31.904 33.060 30.878 32.733 132,727,188.350
05-03-2018 32.733 34.828 31.511 32.188 183,329,438.401
06-03-2018 32.013 32.624 30.158 30.224 206,691,852.991
07-03-2018 30.224 30.867 24.550 26.197 253,603,993.942
08-03-2018 26.197 27.038 23.022 23.186 207,280,250.816
09-03-2018 23.186 23.786 19.967 23.535 256,585,185.293
10-03-2018 23.535 24.244 21.375 21.855 222,795,026.476
11-03-2018 21.855 24.310 20.687 23.895 180,567,992.937
12-03-2018 23.884 25.368 22.782 23.786 255,827,862.959
13-03-2018 23.786 24.550 22.913 23.721 103,487,202.464
14-03-2018 23.721 25.041 20.327 21.091 222,521,529.599
15-03-2018 21.091 21.495 18.243 20.044 276,930,118.458
16-03-2018 20.044 20.044 18.658 18.996 234,767,445.790
17-03-2018 18.996 19.356 16.367 16.367 155,325,999.127
18-03-2018 16.585 18.003 13.453 16.912 588,992,802.214
19-03-2018 16.748 20.731 16.694 20.731 753,538,023.928
20-03-2018 20.786 23.066 19.062 21.702 473,360,408.699
21-03-2018 21.702 24.441 21.484 22.640 494,342,132.272
22-03-2018 22.651 23.666 20.207 21.724 552,479,360.339
23-03-2018 21.658 21.658 19.607 20.545 306,367,313.507
24-03-2018 20.567 22.040 19.749 20.251 413,468,001.297
25-03-2018 20.251 20.600 19.640 20.033 135,984,401.390
26-03-2018 20.033 20.087 17.010 18.025 317,533,950.254
27-03-2018 18.025 18.211 16.072 16.596 211,831,715.613
28-03-2018 16.596 17.698 16.574 17.272 132,334,632.536
29-03-2018 17.272 17.447 15.308 15.570 301,582,052.693
30-03-2018 15.570 16.367 14.413 15.701 228,955,533.777
31-03-2018 15.701 17.272 15.199 16.410 168,350,571.982
01-04-2018 16.410 17.141 15.046 16.170 173,172,238.526
02-04-2018 16.170 17.043 15.919 16.672 119,556,276.810
03-04-2018 16.661 18.669 16.574 18.527 366,559,699.937
04-04-2018 18.614 19.269 16.192 16.585 553,084,332.013
05-04-2018 16.541 16.988 15.275 15.919 214,228,246.166
06-04-2018 16.050 16.247 15.275 15.472 166,158,105.990
07-04-2018 15.472 16.454 15.395 15.908 248,203,248.680
08-04-2018 15.908 17.316 15.908 17.087 118,266,701.518
09-04-2018 17.087 18.090 15.766 16.367 449,248,254.938
10-04-2018 16.367 17.218 15.952 16.978 106,624,438.950
11-04-2018 16.978 18.396 16.628 18.189 318,360,920.943
12-04-2018 18.189 24.113 17.829 23.633 1,028,664,835.605
13-04-2018 23.622 24.473 21.320 21.844 774,869,709.942
14-04-2018 21.844 23.371 21.407 22.324 299,638,101.692
15-04-2018 22.324 25.630 22.258 24.790 402,575,250.951
16-04-2018 24.790 28.270 23.066 28.118 1,082,146,194.536
17-04-2018 28.118 30.027 26.394 26.394 1,161,586,241.314
18-04-2018 26.394 28.881 26.361 28.707 258,543,641.413
19-04-2018 28.707 30.060 28.303 29.656 446,603,255.220
20-04-2018 29.372 33.846 29.111 32.940 701,150,234.611
21-04-2018 32.951 33.551 29.252 31.118 648,895,080.821
22-04-2018 31.118 32.351 30.049 30.562 371,131,163.554
23-04-2018 30.856 31.598 30.551 31.555 189,070,865.183
24-04-2018 31.544 34.937 30.911 33.617 635,555,818.692
25-04-2018 33.868 33.955 28.380 29.547 809,898,816.888
26-04-2018 29.547 32.068 27.954 32.002 376,077,159.061
27-04-2018 32.002 33.388 30.998 31.107 455,315,997.784
28-04-2018 31.107 39.771 30.660 38.931 977,930,634.148
29-04-2018 38.832 42.378 37.250 39.520 912,841,890.834
30-04-2018 39.520 39.825 36.083 36.901 606,830,383.714
01-05-2018 36.912 39.334 34.730 38.963 568,975,360.231
02-05-2018 38.800 41.058 37.818 40.425 290,569,188.313
03-05-2018 40.425 42.357 39.825 40.065 350,794,982.123
04-05-2018 40.065 40.229 37.774 38.974 369,243,195.937
05-05-2018 38.974 40.916 38.974 39.694 200,264,171.752
06-05-2018 39.694 40.043 36.661 37.654 390,116,347.162
07-05-2018 38.036 38.123 34.282 36.290 315,735,194.462
08-05-2018 36.290 37.632 34.490 35.199 216,805,263.643
09-05-2018 35.199 35.450 32.373 34.806 288,069,048.836
10-05-2018 34.806 35.297 31.675 31.893 239,059,760.619
11-05-2018 31.893 32.068 27.048 28.041 702,336,902.558
12-05-2018 28.041 30.442 25.434 28.609 455,534,531.457
13-05-2018 28.609 31.042 28.041 30.158 213,399,571.175
14-05-2018 30.256 30.333 27.332 29.165 353,395,079.695
15-05-2018 29.165 30.082 27.419 27.899 125,987,577.236
16-05-2018 27.670 27.856 26.012 27.605 172,743,541.029
17-05-2018 27.605 28.500 25.968 26.186 175,849,954.957
18-05-2018 26.186 27.550 25.117 26.656 135,341,932.883
19-05-2018 26.656 27.048 25.674 26.306 68,047,553.968
20-05-2018 26.306 28.380 26.012 27.878 128,821,142.401
21-05-2018 27.878 28.369 26.525 26.841 105,650,084.300
22-05-2018 26.841 26.983 23.895 24.212 184,246,039.897
23-05-2018 24.113 24.299 21.036 21.822 337,465,110.023
24-05-2018 21.822 23.033 20.524 22.488 293,817,471.769
25-05-2018 22.728 22.859 20.851 21.669 123,369,196.058
26-05-2018 21.691 22.335 20.993 21.320 126,679,435.594
27-05-2018 21.320 21.342 20.022 21.124 104,691,319.324
28-05-2018 21.124 21.277 18.669 18.931 147,773,894.074
29-05-2018 18.745 23.426 18.647 22.084 283,032,509.269
30-05-2018 21.997 23.655 21.418 23.011 245,275,538.815
31-05-2018 23.011 24.899 22.193 24.321 248,555,227.478
01-06-2018 24.321 24.844 23.371 24.037 140,996,807.949
02-06-2018 24.037 25.030 23.655 24.681 129,636,038.948
03-06-2018 24.681 25.783 24.070 24.659 157,521,679.508
04-06-2018 24.659 25.248 22.357 23.044 178,420,394.176
05-06-2018 23.044 24.190 22.084 23.797 221,082,408.872
06-06-2018 23.797 23.993 22.608 23.448 170,320,036.237
07-06-2018 23.448 23.895 22.357 22.924 140,148,800.802
08-06-2018 22.924 23.033 21.844 22.368 112,226,715.232
09-06-2018 22.368 22.880 21.844 21.877 42,045,351.858
10-06-2018 21.877 21.877 18.385 19.040 296,184,576.375
11-06-2018 19.018 19.727 17.981 19.585 173,400,641.222
12-06-2018 19.487 19.749 17.349 17.960 180,985,648.476
13-06-2018 17.960 18.058 15.930 17.370 186,737,232.333
14-06-2018 17.119 19.072 16.356 18.549 278,743,619.411
15-06-2018 18.549 18.658 17.403 17.534 94,805,003.136
16-06-2018 17.534 17.970 17.218 17.676 59,397,557.443
17-06-2018 17.676 17.938 17.458 17.469 30,880,278.660
18-06-2018 17.469 18.385 16.988 17.927 99,313,176.254
19-06-2018 17.927 18.647 17.589 18.090 113,551,408.752
20-06-2018 18.211 18.211 17.098 17.687 133,088,857.230
21-06-2018 17.621 17.840 17.130 17.327 61,030,794.057
22-06-2018 17.327 17.370 14.697 15.101 181,998,178.624
23-06-2018 15.101 15.494 14.555 14.981 69,454,677.019
24-06-2018 15.035 15.057 13.050 14.239 152,382,317.702
25-06-2018 14.239 15.134 13.802 14.784 101,735,359.721
26-06-2018 14.784 14.795 13.639 13.639 52,189,880.757
27-06-2018 13.639 13.955 13.421 13.868 47,925,405.412
28-06-2018 13.868 14.042 12.766 12.930 53,429,322.065
29-06-2018 12.940 13.835 12.351 13.606 103,265,131.437
30-06-2018 13.606 15.679 13.606 15.112 185,381,670.427
01-07-2018 15.112 15.919 14.523 15.548 101,100,551.845
02-07-2018 15.548 17.414 15.014 16.748 258,839,741.572
03-07-2018 16.748 17.567 16.094 16.345 178,423,545.280
04-07-2018 16.345 17.403 15.886 16.487 137,615,711.116
05-07-2018 16.487 16.999 15.603 16.148 149,457,252.670
06-07-2018 16.094 16.094 15.123 15.777 122,762,179.657
07-07-2018 15.777 16.203 15.003 16.203 70,350,215.871
08-07-2018 16.203 16.312 15.625 15.832 71,184,447.847
09-07-2018 15.832 15.963 15.188 15.188 60,514,686.145
10-07-2018 15.188 15.341 13.835 13.966 175,095,351.650
11-07-2018 13.966 14.621 13.628 14.272 71,735,540.873
12-07-2018 14.272 14.293 13.541 13.726 17,617,970.908
13-07-2018 13.726 13.726 13.726 13.726 0.000
14-07-2018 13.726 13.726 13.726 13.726 0.000
15-07-2018 13.726 13.726 13.726 13.726 0.000
16-07-2018 13.726 13.726 13.726 13.726 0.000
17-07-2018 13.726 13.726 13.726 13.726 0.000
18-07-2018 13.726 13.726 13.726 13.726 0.000
19-07-2018 13.726 13.726 13.726 13.726 0.000
20-07-2018 13.726 13.726 13.726 13.726 0.000
21-07-2018 13.726 13.726 13.726 13.726 0.000
22-07-2018 13.726 13.726 13.726 13.726 0.000
23-07-2018 13.726 13.726 13.726 13.726 0.000
24-07-2018 13.726 13.726 13.726 13.726 0.000
25-07-2018 13.726 13.726 13.726 13.726 0.000
26-07-2018 13.726 13.726 13.726 13.726 0.000
27-07-2018 13.726 13.726 13.726 13.726 0.000
28-07-2018 13.726 13.726 13.726 13.726 0.000
29-07-2018 13.726 13.726 13.726 13.726 0.000
30-07-2018 13.726 13.726 13.726 13.726 0.000
31-07-2018 13.726 13.726 13.726 13.726 0.000
01-08-2018 13.726 13.726 13.726 13.726 0.000
02-08-2018 13.726 13.726 13.726 13.726 0.000
03-08-2018 13.726 13.726 13.726 13.726 0.000
04-08-2018 13.726 13.726 13.726 13.726 0.000
05-08-2018 13.726 13.726 13.726 13.726 0.000
06-08-2018 13.726 13.726 13.726 13.726 0.000
07-08-2018 13.726 13.726 13.726 13.726 0.000
08-08-2018 13.726 13.726 13.726 13.726 0.000
09-08-2018 13.726 13.726 13.726 13.726 0.000
10-08-2018 13.726 13.726 13.726 13.726 0.000
11-08-2018 13.726 13.726 13.726 13.726 0.000
12-08-2018 13.726 13.726 13.726 13.726 0.000
13-08-2018 13.726 13.726 13.726 13.726 0.000
14-08-2018 13.726 13.726 13.726 13.726 0.000
15-08-2018 13.726 13.726 13.726 13.726 0.000
16-08-2018 13.726 13.726 13.726 13.726 0.000
17-08-2018 13.726 13.726 13.726 13.726 0.000
18-08-2018 13.726 13.726 13.726 13.726 0.000
19-08-2018 13.726 13.726 13.726 13.726 0.000
20-08-2018 13.726 13.726 13.726 13.726 0.000
21-08-2018 13.726 13.726 13.726 13.726 0.000
22-08-2018 13.726 13.726 9.820 10.256 493,552.638
23-08-2018 10.256 10.256 9.285 10.095 271,233.930
24-08-2018 10.095 10.311 9.493 10.256 359,585.965
25-08-2018 10.256 10.855 9.929 10.125 317,507.592
26-08-2018 10.125 10.855 10.125 10.374 272,498.518
27-08-2018 10.374 10.911 10.235 10.594 195,742.721
28-08-2018 10.594 11.948 10.594 11.500 877,453.825
29-08-2018 11.511 11.893 11.053 11.566 1,154,546.976
30-08-2018 11.566 11.893 10.693 11.020 828,812.470
31-08-2018 11.020 11.369 10.742 11.337 383,457.109
01-09-2018 11.337 12.220 11.075 11.980 1,444,290.371
02-09-2018 11.980 11.980 11.282 11.566 1,214,567.441
03-09-2018 11.566 11.675 11.304 11.435 795,705.143
04-09-2018 11.435 11.882 11.347 11.784 963,982.628
05-09-2018 11.784 11.784 9.547 9.547 1,449,433.829
06-09-2018 9.547 9.820 9.165 9.602 1,003,321.243
07-09-2018 9.602 10.584 9.274 9.318 537,272.029
08-09-2018 9.318 9.629 8.642 8.674 1,053,101.709
09-09-2018 8.674 9.231 8.421 8.767 431,244.131
10-09-2018 8.767 9.002 8.097 8.183 659,345.683
11-09-2018 8.183 8.674 7.456 7.585 330,377.148
12-09-2018 7.585 7.910 6.667 7.188 1,049,618.910
13-09-2018 7.201 8.183 6.874 7.777 948,517.340
14-09-2018 7.777 7.856 7.092 7.598 722,139.730
15-09-2018 7.598 7.834 7.330 7.622 233,130.444
16-09-2018 7.622 8.118 7.508 7.621 1,432,062.384
17-09-2018 7.621 7.893 7.027 7.201 388,034.284
18-09-2018 7.201 8.380 7.027 7.790 807,027.515
19-09-2018 7.790 8.183 7.485 7.942 905,023.807
20-09-2018 7.777 9.056 7.753 8.731 992,627.346
21-09-2018 8.731 9.629 7.966 9.591 2,343,163.632
22-09-2018 9.591 9.602 8.731 9.056 514,966.618
23-09-2018 9.056 10.355 9.056 9.718 2,148,955.002
24-09-2018 9.718 10.202 9.045 9.056 1,314,601.912
25-09-2018 9.056 9.242 8.183 8.838 1,164,592.758
26-09-2018 8.838 9.263 8.085 8.729 1,118,432.570
27-09-2018 8.729 9.820 8.568 9.546 2,578,454.459
28-09-2018 9.546 9.820 9.056 9.165 1,294,007.350
29-09-2018 9.165 9.711 8.631 9.305 1,688,475.867
30-09-2018 9.394 9.602 8.839 9.231 2,271,175.954
01-10-2018 9.231 9.820 9.065 9.383 3,026,450.289
02-10-2018 9.383 9.613 8.980 9.198 1,584,898.585
03-10-2018 9.260 9.260 8.613 8.880 4,624,056.946
04-10-2018 8.880 9.326 8.830 8.921 9,395,885.195
05-10-2018 8.921 9.185 8.740 9.118 13,543,201.213
06-10-2018 9.118 9.257 8.807 8.870 10,690,713.055
07-10-2018 8.870 9.448 8.756 9.239 14,696,073.347
08-10-2018 9.239 9.678 8.861 9.467 25,218,359.435
09-10-2018 9.467 9.573 9.190 9.415 15,951,436.024
10-10-2018 9.415 9.529 9.050 9.333 16,622,050.615
11-10-2018 9.333 9.333 7.552 7.639 54,191,589.276
12-10-2018 7.639 8.568 7.510 7.944 19,421,901.800
13-10-2018 7.944 8.449 7.794 8.199 11,273,859.403
14-10-2018 8.199 8.383 7.395 7.678 12,794,392.753
15-10-2018 7.678 8.385 7.507 8.014 55,958,504.511
16-10-2018 8.014 8.886 7.927 8.182 18,030,752.492
17-10-2018 8.182 8.688 8.108 8.365 22,912,250.740
18-10-2018 8.365 8.675 7.942 8.128 17,465,361.657
19-10-2018 8.128 8.471 7.969 8.230 11,010,084.251
20-10-2018 8.230 8.639 8.105 8.394 17,693,326.821
21-10-2018 8.394 8.643 8.283 8.328 6,117,949.934

Cryptocurrency Converter & Calculator

=