24 février 2019
  • Home
  • Cardano (ADA) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Cardano (ADA) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Cardano live est de $0.048635 avec un volume de $1.26B. Cardano à une variation de 5.75% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • ADA
    Cardano(ADA)
  • Prix
    $0.048635
  • 1h%
    -0.29%
  • 24h%
    5.75%
  • 7d%
    18.53%
  • Capitalisation boursière
    $1.26B
  • Le volume
    $27.53M
  • Approvisionnement disponible
    25.93B ADA
  • Rang
    11

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $0.338665 $218.64M $8.78B
24/02/2018 $0.319112 $132.83M $8.27B
25/02/2018 $0.343034 $212.92M $8.89B
26/02/2018 $0.34212 $234.57M $8.87B
27/02/2018 $0.338155 $111.01M $8.77B
28/02/2018 $0.318373 $116.91M $8.25B
01/03/2018 $0.304664 $183.21M $7.90B
02/03/2018 $0.29505 $109.30M $7.65B
03/03/2018 $0.294623 $113.19M $7.64B
04/03/2018 $0.297849 $84.74M $7.72B
05/03/2018 $0.299492 $203.77M $7.76B
06/03/2018 $0.288626 $108.89M $7.48B
07/03/2018 $0.250097 $193.43M $6.48B
08/03/2018 $0.222668 $167.20M $5.77B
09/03/2018 $0.215239 $229.21M $5.58B
10/03/2018 $0.210759 $141.71M $5.46B
11/03/2018 $0.224059 $160.12M $5.81B
12/03/2018 $0.224569 $185.42M $5.82B
13/03/2018 $0.222429 $99.29M $5.77B
14/03/2018 $0.200301 $142.66M $5.19B
15/03/2018 $0.186662 $207.38M $4.84B
16/03/2018 $0.182816 $99.94M $4.74B
17/03/2018 $0.156955 $81.01M $4.07B
18/03/2018 $0.160986 $188.32M $4.17B
19/03/2018 $0.19108 $306.72M $4.95B
20/03/2018 $0.207639 $259.61M $5.38B
21/03/2018 $0.214233 $258.35M $5.55B
22/03/2018 $0.203066 $208.14M $5.26B
23/03/2018 $0.181424 $139.36M $4.70B
24/03/2018 $0.190055 $137.89M $4.93B
25/03/2018 $0.184446 $60.96M $4.78B
26/03/2018 $0.16966 $116.57M $4.40B
27/03/2018 $0.157949 $112.85M $4.10B
28/03/2018 $0.161765 $61.57M $4.19B
29/03/2018 $0.148725 $96.16M $3.86B
30/03/2018 $0.146937 $127.63M $3.81B
31/03/2018 $0.155274 $110.05M $4.03B
01/04/2018 $0.150883 $103.19M $3.91B
02/04/2018 $0.155276 $101.67M $4.03B
03/04/2018 $0.169264 $144.63M $4.39B
04/04/2018 $0.156914 $163.51M $4.07B
05/04/2018 $0.149819 $114.81M $3.88B
06/04/2018 $0.144696 $54.03M $3.75B
07/04/2018 $0.149942 $48.49M $3.89B
08/04/2018 $0.156304 $50.02M $4.05B
09/04/2018 $0.152122 $91.15M $3.94B
10/04/2018 $0.157555 $56.12M $4.08B
11/04/2018 $0.164756 $87.33M $4.27B
12/04/2018 $0.203916 $458.52M $5.29B
13/04/2018 $0.197228 $239.10M $5.11B
14/04/2018 $0.203886 $123.22M $5.29B
15/04/2018 $0.22098 $166.43M $5.73B
16/04/2018 $0.246196 $624.65M $6.38B
17/04/2018 $0.249132 $552.11M $6.46B
18/04/2018 $0.260298 $187.35M $6.75B
19/04/2018 $0.272105 $240.60M $7.05B
20/04/2018 $0.301095 $330.69M $7.81B
21/04/2018 $0.284045 $310.10M $7.36B
22/04/2018 $0.289659 $160.37M $7.51B
23/04/2018 $0.287954 $131.17M $7.47B
24/04/2018 $0.318699 $355.67M $8.26B
25/04/2018 $0.284723 $369.02M $7.38B
26/04/2018 $0.290925 $221.97M $7.54B
27/04/2018 $0.295507 $205.43M $7.66B
28/04/2018 $0.354441 $609.22M $9.19B
29/04/2018 $0.366331 $691.83M $9.50B
30/04/2018 $0.34096 $297.66M $8.84B
01/05/2018 $0.357212 $370.98M $9.26B
02/05/2018 $0.373771 $273.06M $9.69B
03/05/2018 $0.371472 $296.33M $9.63B
04/05/2018 $0.363139 $182.40M $9.42B
05/05/2018 $0.366426 $139.62M $9.50B
06/05/2018 $0.34809 $147.69M $9.02B
07/05/2018 $0.332658 $170.18M $8.62B
08/05/2018 $0.331948 $141.91M $8.61B
09/05/2018 $0.324943 $178.86M $8.42B
10/05/2018 $0.305824 $116.28M $7.93B
11/05/2018 $0.264238 $358.57M $6.85B
12/05/2018 $0.269024 $252.51M $6.98B
13/05/2018 $0.287981 $180.85M $7.47B
14/05/2018 $0.27317 $164.40M $7.08B
15/05/2018 $0.262413 $95.20M $6.80B
16/05/2018 $0.252524 $110.25M $6.55B
17/05/2018 $0.243818 $82.06M $6.32B
18/05/2018 $0.246432 $81.64M $6.39B
19/05/2018 $0.242898 $59.11M $6.30B
20/05/2018 $0.254741 $99.06M $6.60B
21/05/2018 $0.248916 $87.11M $6.45B
22/05/2018 $0.227242 $69.06M $5.89B
23/05/2018 $0.206849 $131.59M $5.36B
24/05/2018 $0.205041 $123.01M $5.32B
25/05/2018 $0.198429 $87.25M $5.14B
26/05/2018 $0.199821 $58.69M $5.18B
27/05/2018 $0.193239 $62.70M $5.01B
28/05/2018 $0.174303 $93.00M $4.52B
29/05/2018 $0.203951 $180.94M $5.29B
30/05/2018 $0.210933 $220.86M $5.47B
31/05/2018 $0.221355 $204.39M $5.74B
01/06/2018 $0.221382 $131.91M $5.74B
02/06/2018 $0.226335 $116.51M $5.87B
03/06/2018 $0.228337 $118.81M $5.92B
04/06/2018 $0.215033 $115.20M $5.58B
05/06/2018 $0.220345 $120.70M $5.71B
06/06/2018 $0.216523 $84.76M $5.61B
07/06/2018 $0.209953 $77.35M $5.44B
08/06/2018 $0.206322 $69.25M $5.35B
09/06/2018 $0.203495 $50.53M $5.28B
10/06/2018 $0.172551 $128.23M $4.47B
11/06/2018 $0.178366 $91.29M $4.62B
12/06/2018 $0.16347 $84.94M $4.24B
13/06/2018 $0.160119 $100.64M $4.15B
14/06/2018 $0.171489 $198.33M $4.45B
15/06/2018 $0.16263 $75.52M $4.22B
16/06/2018 $0.163897 $43.30M $4.25B
17/06/2018 $0.162677 $35.50M $4.22B
18/06/2018 $0.165332 $54.66M $4.29B
19/06/2018 $0.165536 $70.71M $4.29B
20/06/2018 $0.161551 $83.16M $4.19B
21/06/2018 $0.15842 $42.10M $4.11B
22/06/2018 $0.140566 $78.76M $3.64B
23/06/2018 $0.139519 $39.17M $3.62B
24/06/2018 $0.130962 $72.15M $3.40B
25/06/2018 $0.135849 $57.86M $3.52B
26/06/2018 $0.129473 $31.33M $3.36B
27/06/2018 $0.127783 $38.85M $3.31B
28/06/2018 $0.119979 $40.33M $3.11B
29/06/2018 $0.125823 $64.79M $3.26B
30/06/2018 $0.1361 $105.20M $3.53B
01/07/2018 $0.144582 $107.42M $3.75B
02/07/2018 $0.159952 $164.95M $4.15B
03/07/2018 $0.149461 $107.99M $3.88B
04/07/2018 $0.151822 $87.73M $3.94B
05/07/2018 $0.148014 $74.15M $3.84B
06/07/2018 $0.145547 $69.79M $3.77B
07/07/2018 $0.142581 $40.25M $3.70B
08/07/2018 $0.14645 $54.00M $3.80B
09/07/2018 $0.142313 $40.85M $3.69B
10/07/2018 $0.130836 $64.54M $3.39B
11/07/2018 $0.130804 $51.61M $3.39B
12/07/2018 $0.124234 $35.14M $3.22B
13/07/2018 $0.135372 $89.83M $3.51B
14/07/2018 $0.137991 $60.15M $3.58B
15/07/2018 $0.143283 $50.05M $3.71B
16/07/2018 $0.155648 $85.51M $4.04B
17/07/2018 $0.168722 $134.83M $4.37B
18/07/2018 $0.181337 $322.01M $4.70B
19/07/2018 $0.183346 $222.69M $4.75B
20/07/2018 $0.163695 $217.32M $4.24B
21/07/2018 $0.165242 $126.98M $4.28B
22/07/2018 $0.169884 $139.32M $4.40B
23/07/2018 $0.165846 $146.40M $4.30B
24/07/2018 $0.173391 $189.36M $4.50B
25/07/2018 $0.173821 $125.71M $4.51B
26/07/2018 $0.162746 $82.26M $4.22B
27/07/2018 $0.16789 $106.94M $4.35B
28/07/2018 $0.163171 $53.25M $4.23B
29/07/2018 $0.162994 $45.85M $4.23B
30/07/2018 $0.154701 $70.99M $4.01B
31/07/2018 $0.14181 $91.49M $3.68B
01/08/2018 $0.140299 $81.97M $3.64B
02/08/2018 $0.132842 $68.56M $3.44B
04/08/2018 $0.130771 $77.78M $3.39B
05/08/2018 $0.127292 $54.39M $3.30B
06/08/2018 $0.130919 $43.99M $3.39B
07/08/2018 $0.130923 $57.49M $3.39B
08/08/2018 $0.125594 $57.39M $3.26B
09/08/2018 $0.114507 $82.49M $2.97B
10/08/2018 $0.124091 $93.64M $3.22B
10/08/2018 $0.116355 $71.13M $3.02B
11/08/2018 $0.112439 $65.82M $2.92B
12/08/2018 $0.11297 $35.03M $2.93B
13/08/2018 $0.10291 $56.97M $2.67B
14/08/2018 $0.0946617 $111.69M $2.45B
15/08/2018 $0.0950404 $91.35M $2.46B
16/08/2018 $0.0953307 $50.19M $2.47B
17/08/2018 $0.109887 $103.57M $2.85B
18/08/2018 $0.0997845 $101.45M $2.59B
19/08/2018 $0.102437 $51.11M $2.66B
20/08/2018 $0.0937636 $53.94M $2.43B
21/08/2018 $0.0950034 $49.55M $2.46B
22/08/2018 $0.0901488 $64.57M $2.34B
23/08/2018 $0.0924532 $37.40M $2.40B
24/08/2018 $0.0940773 $35.30M $2.44B
25/08/2018 $0.0942822 $30.67M $2.44B
26/08/2018 $0.0933377 $26.91M $2.42B
27/08/2018 $0.100264 $55.52M $2.60B
28/08/2018 $0.10548 $79.06M $2.73B
29/08/2018 $0.105469 $83.58M $2.73B
30/08/2018 $0.10056 $64.81M $2.61B
31/08/2018 $0.102196 $42.25M $2.65B
01/09/2018 $0.106827 $70.21M $2.77B
02/09/2018 $0.104432 $58.39M $2.71B
03/09/2018 $0.103607 $53.69M $2.69B
04/09/2018 $0.105265 $54.32M $2.73B
05/09/2018 $0.0875694 $98.71M $2.27B
06/09/2018 $0.0886659 $73.24M $2.30B
08/09/2018 $0.0841204 $41.71M $2.18B
09/09/2018 $0.0784429 $35.32M $2.03B
10/09/2018 $0.0772772 $48.02M $2.00B
11/09/2018 $0.0737403 $44.91M $1.91B
12/09/2018 $0.0705531 $47.71M $1.83B
13/09/2018 $0.0687549 $96.40M $1.78B
14/09/2018 $0.0693076 $82.34M $1.80B
15/09/2018 $0.0681382 $58.98M $1.77B
16/09/2018 $0.0692003 $34.12M $1.79B
17/09/2018 $0.0700456 $35.20M $1.82B
18/09/2018 $0.0635853 $47.28M $1.65B
19/09/2018 $0.0687181 $66.32M $1.78B
20/09/2018 $0.0730403 $99.89M $1.89B
21/09/2018 $0.0813731 $121.83M $2.11B
22/09/2018 $0.0852701 $198.88M $2.21B
23/09/2018 $0.0854693 $80.84M $2.22B
24/09/2018 $0.0908367 $143.35M $2.36B
25/09/2018 $0.0786781 $97.07M $2.04B
26/09/2018 $0.0789211 $79.73M $2.05B
27/09/2018 $0.0810061 $62.64M $2.10B
28/09/2018 $0.0864249 $104.54M $2.24B
29/09/2018 $0.0827543 $87.67M $2.15B
30/09/2018 $0.0844012 $53.51M $2.19B
01/10/2018 $0.0855474 $50.54M $2.22B
02/10/2018 $0.0838083 $41.50M $2.17B
03/10/2018 $0.0814236 $36.41M $2.11B
04/10/2018 $0.0823517 $37.90M $2.14B
05/10/2018 $0.0817653 $29.94M $2.12B
06/10/2018 $0.0830645 $31.70M $2.15B
07/10/2018 $0.0816621 $24.53M $2.12B
08/10/2018 $0.0841629 $38.35M $2.18B
09/10/2018 $0.086745 $61.93M $2.25B
10/10/2018 $0.085211 $37.00M $2.21B
11/10/2018 $0.0786183 $50.25M $2.04B
12/10/2018 $0.0721279 $62.15M $1.87B
13/10/2018 $0.0740617 $36.87M $1.92B
14/10/2018 $0.0725771 $22.48M $1.88B
15/10/2018 $0.0711175 $29.54M $1.84B
16/10/2018 $0.0745259 $68.58M $1.93B
17/10/2018 $0.0763851 $27.77M $1.98B
18/10/2018 $0.076807 $35.83M $1.99B
19/10/2018 $0.0750334 $27.78M $1.95B
20/10/2018 $0.0757817 $18.43M $1.96B
21/10/2018 $0.077078 $20.53M $2.00B
22/10/2018 $0.0759748 $17.69M $1.97B
23/10/2018 $0.075931 $15.84M $1.97B
24/10/2018 $0.0746804 $20.89M $1.94B
25/10/2018 $0.0736884 $15.01M $1.91B
26/10/2018 $0.0735875 $11.36M $1.91B
27/10/2018 $0.0734544 $13.20M $1.90B
28/10/2018 $0.0731115 $10.33M $1.90B
29/10/2018 $0.0729273 $11.87M $1.89B
30/10/2018 $0.0693305 $21.06M $1.80B
31/10/2018 $0.0692577 $11.09M $1.80B
01/11/2018 $0.0692797 $16.45M $1.80B
02/11/2018 $0.0710694 $12.30M $1.84B
03/11/2018 $0.0722843 $18.30M $1.87B
04/11/2018 $0.0715537 $14.72M $1.86B
05/11/2018 $0.0750034 $56.77M $1.94B
06/11/2018 $0.0777111 $34.49M $2.01B
07/11/2018 $0.0811117 $52.58M $2.10B
08/11/2018 $0.0775114 $32.60M $2.01B
09/11/2018 $0.0763692 $30.73M $1.98B
10/11/2018 $0.0743691 $23.49M $1.93B
11/11/2018 $0.0748488 $13.38M $1.94B
12/11/2018 $0.0767957 $25.67M $1.99B
13/11/2018 $0.0751162 $19.80M $1.95B
14/11/2018 $0.0730437 $20.38M $1.89B
15/11/2018 $0.0623776 $59.03M $1.62B
16/11/2018 $0.0629888 $57.01M $1.63B
17/11/2018 $0.0601737 $26.33M $1.56B
18/11/2018 $0.0619893 $17.88M $1.61B
19/11/2018 $0.0600277 $18.05M $1.56B
20/11/2018 $0.0525253 $54.59M $1.36B
21/11/2018 $0.0444167 $67.44M $1.15B
22/11/2018 $0.0482076 $31.15M $1.25B
23/11/2018 $0.0420713 $21.67M $1.09B
24/11/2018 $0.0434936 $20.82M $1.13B
25/11/2018 $0.0364216 $26.35M $944.31M
26/11/2018 $0.0373814 $40.12M $969.19M
27/11/2018 $0.0349887 $29.59M $907.15M
28/11/2018 $0.0373146 $18.48M $967.46M
29/11/2018 $0.0403205 $49.47M $1.05B
30/11/2018 $0.0419164547457 $37.41M $1.09B
01/12/2018 $0.038719700739 $27.21M $1.00B
02/12/2018 $0.043208843487 $21.77M $1.12B
03/12/2018 $0.04005619831 $22.96M $1.04B
04/12/2018 $0.0386353195103 $19.31M $1.00B
05/12/2018 $0.0367124336361 $26.34M $951.85M
06/12/2018 $0.0341555417009 $24.15M $885.55M
07/12/2018 $0.0290925541165 $30.53M $754.28M
08/12/2018 $0.0306028760577 $30.12M $793.44M
09/12/2018 $0.030627342613 $16.93M $794.08M
10/12/2018 $0.0311624703722 $16.63M $807.95M
11/12/2018 $0.0299535354215 $11.56M $776.61M
12/12/2018 $0.0295825136154 $10.12M $766.99M
13/12/2018 $0.0301558197533 $11.49M $781.85M
14/12/2018 $0.0292631584804 $11.32M $758.71M
15/12/2018 $0.0285118261336 $9.57M $739.23M
16/12/2018 $0.0289836250554 $8.97M $751.46M
17/12/2018 $0.0292644582985 $9.24M $758.74M
18/12/2018 $0.0336811177734 $56.85M $873.25M
19/12/2018 $0.0363797359749 $71.01M $943.22M
20/12/2018 $0.034996125294 $38.49M $907.35M
21/12/2018 $0.0404710493287 $66.84M $1.05B
22/12/2018 $0.0391229076206 $70.25M $1.01B
23/12/2018 $0.044128534207 $36.61M $1.14B
24/12/2018 $0.0471772811338 $42.61M $1.22B
25/12/2018 $0.0397497019191 $57.66M $1.03B
26/12/2018 $0.0423060975594 $29.42M $1.10B
27/12/2018 $0.0400454632964 $25.59M $1.04B
28/12/2018 $0.0367817570238 $22.06M $953.64M
29/12/2018 $0.0418924825235 $27.49M $1.09B
30/12/2018 $0.0412331101031 $31.59M $1.07B
31/12/2018 $0.0423148824624 $27.15M $1.10B
01/01/2019 $0.0408048150984 $17.02M $1.06B
02/01/2019 $0.042236253854 $14.91M $1.10B
03/01/2019 $0.0444522525024 $26.63M $1.15B
04/01/2019 $0.0437583703121 $19.23M $1.13B
05/01/2019 $0.0439520282208 $17.08M $1.14B
06/01/2019 $0.0467622629289 $35.36M $1.21B
07/01/2019 $0.050729359493 $53.75M $1.32B
08/01/2019 $0.0471034169162 $35.02M $1.22B
09/01/2019 $0.0502962118264 $40.87M $1.30B
10/01/2019 $0.0540634295652 $58.51M $1.40B
11/01/2019 $0.0435278333309 $86.30M $1.13B
12/01/2019 $0.0441710660848 $31.14M $1.15B
13/01/2019 $0.0436766671801 $16.40M $1.13B
14/01/2019 $0.0408550665138 $23.58M $1.06B
15/01/2019 $0.0438919545102 $30.85M $1.14B
16/01/2019 $0.0437166922528 $23.93M $1.13B
17/01/2019 $0.0449777589896 $42.49M $1.17B
18/01/2019 $0.0446358673964 $29.80M $1.16B
19/01/2019 $0.0444101467481 $19.31M $1.15B
20/01/2019 $0.0459214918743 $22.51M $1.19B
21/01/2019 $0.0433113834923 $26.27M $1.12B
22/01/2019 $0.0430233134113 $17.56M $1.12B
23/01/2019 $0.0435836164008 $22.09M $1.13B
24/01/2019 $0.0426087448235 $15.15M $1.10B
25/01/2019 $0.043049071323 $11.84M $1.12B
26/01/2019 $0.0427273349331 $12.93M $1.11B
27/01/2019 $0.0425123071525 $14.15M $1.10B
28/01/2019 $0.0389852602523 $24.63M $1.01B
29/01/2019 $0.0379139113347 $25.78M $983.00M
30/01/2019 $0.0386508450308 $19.80M $1.00B
31/01/2019 $0.0394666243513 $28.01M $1.02B
01/02/2019 $0.0375171022039 $22.42M $972.71M
02/02/2019 $0.0385277749085 $15.14M $998.91M
03/02/2019 $0.0388766703698 $12.86M $1.01B
04/02/2019 $0.0379391382305 $12.61M $983.65M
05/02/2019 $0.0376421681723 $12.07M $975.95M
06/02/2019 $0.0365024743627 $16.88M $946.40M
07/02/2019 $0.0367021822138 $13.73M $951.58M
08/02/2019 $0.0365355624494 $12.67M $947.26M
09/02/2019 $0.0405882201289 $33.44M $1.05B
10/02/2019 $0.0413622285428 $17.67M $1.07B
11/02/2019 $0.0417686905955 $24.68M $1.08B
12/02/2019 $0.0410671317522 $16.04M $1.06B
13/02/2019 $0.0418998200339 $13.87M $1.09B
14/02/2019 $0.0408918898194 $12.79M $1.06B
15/02/2019 $0.040806174048 $10.90M $1.06B
16/02/2019 $0.0409986267827 $13.79M $1.06B
17/02/2019 $0.0409424695032 $10.99M $1.06B
18/02/2019 $0.0428619535961 $20.01M $1.11B
19/02/2019 $0.0461729070979 $40.12M $1.20B
20/02/2019 $0.0457622102294 $38.96M $1.19B
21/02/2019 $0.0472711947222 $22.62M $1.23B
22/02/2019 $0.0454340408941 $25.73M $1.18B
23/02/2019 $0.0465389694651 $18.19M $1.21B
23/02/2019 $0.0487035806292 $26.75M $1.26B
23/02/2019 $0.0485911443265 $27.53M $1.26B

Inscrivez vous