Warning: file_get_contents(https://api.coinmarketcap.com/v1/ticker/cardano): failed to open stream: HTTP request failed! HTTP/1.1 429 Too Many Requests in /var/www/cryptotoolskit.com/application/controllers/index_controller.php on line 1086
Could not get current price Market Cap
Customize table
Date Open Close Low High Volume Marketcap 7d min 7d max 7d lows avg 7d highs avg 30d min 30d max 30d lows avg 30d highs avg
2019-06-11 0.00001080 0.00001110 0.00001042 0.00001125 19264.49 287682.92 0.00000979 0.00001125 0.00001019 0.00001090 0.00000890 0.00001273 0.00001002 0.00001098
2019-06-10 0.00000993 0.00001069 0.00000979 0.00001071 17412.71 277203.95 0.00000979 0.00001148 0.00001018 0.00001094 0.00000890 0.00001273 0.00001000 0.00001097
2019-06-09 0.00001095 0.00001034 0.00001010 0.00001096 15877.53 268003.75 0.00001009 0.00001198 0.00001032 0.00001112 0.00000875 0.00001273 0.00000996 0.00001098
2019-06-08 0.00001079 0.00001059 0.00001035 0.00001089 15911.12 274498.09 0.00001009 0.00001198 0.00001036 0.00001115 0.00000875 0.00001273 0.00000993 0.00001095
2019-06-07 0.00001037 0.00001067 0.00001029 0.00001090 17287.12 276570.04 0.00001009 0.00001198 0.00001032 0.00001114 0.00000875 0.00001273 0.00000991 0.00001094
2019-06-06 0.00001066 0.00001067 0.00001009 0.00001074 19721.78 276679.12 0.00000955 0.00001198 0.00001022 0.00001108 0.00000875 0.00001273 0.00000992 0.00001094
2019-06-05 0.00001057 0.00001066 0.00001029 0.00001088 15128.8 276486.65 0.00000955 0.00001198 0.00001018 0.00001121 0.00000875 0.00001273 0.00000995 0.00001097
2019-06-04 0.00001148 0.00001070 0.00001036 0.00001148 23895.58 277463.37 0.00000955 0.00001198 0.00001013 0.00001120 0.00000875 0.00001273 0.00000997 0.00001101
2019-06-03 0.00001177 0.00001081 0.00001078 0.00001198 27757.59 280173.27 0.00000955 0.00001198 0.00001009 0.00001109 0.00000875 0.00001273 0.00001001 0.00001101
2019-06-02 0.00001037 0.00001105 0.00001036 0.00001115 21407.19 286399.32 0.00000955 0.00001163 0.00000993 0.00001089 0.00000875 0.00001273 0.00001002 0.00001103
2019-06-01 0.00001045 0.00001057 0.00001009 0.00001084 17729.52 274082.82 0.00000907 0.00001163 0.00000975 0.00001073 0.00000875 0.00001273 0.00001007 0.00001107
2019-05-31 0.00000986 0.00001043 0.00000955 0.00001049 15924.2 270447.95 0.00000907 0.00001163 0.00000972 0.00001065 0.00000875 0.00001273 0.00001015 0.00001113
2019-05-30 0.00001092 0.00001016 0.00000983 0.00001163 27928.3 263369.32 0.00000907 0.00001163 0.00000976 0.00001064 0.00000875 0.00001310 0.00001024 0.00001122
2019-05-29 0.00001073 0.00001049 0.00000995 0.00001083 17880.06 272063.12 0.00000907 0.00001083 0.00000970 0.00001044 0.00000875 0.00001315 0.00001032 0.00001127
2019-05-28 0.00001050 0.00001064 0.00001005 0.00001069 20709.71 275967.08 0.00000907 0.00001113 0.00000972 0.00001048 0.00000875 0.00001315 0.00001040 0.00001135
2019-05-27 0.00000977 0.00001041 0.00000969 0.00001062 19502.68 269979.53 0.00000907 0.00001113 0.00000976 0.00001051 0.00000875 0.00001337 0.00001049 0.00001144
2019-05-26 0.00000928 0.00000992 0.00000907 0.00001002 12819.96 257124.4 0.00000907 0.00001113 0.00000982 0.00001055 0.00000875 0.00001359 0.00001060 0.00001153
2019-05-25 0.00001004 0.00001000 0.00000990 0.00001025 7764.27 259194.78 0.00000941 0.00001113 0.00000989 0.00001065 0.00000875 0.00001359 0.00001072 0.00001165
2019-05-24 0.00001011 0.00001012 0.00000982 0.00001044 13311.09 262500.08 0.00000941 0.00001167 0.00001003 0.00001086 0.00000875 0.00001459 0.00001083 0.00001179
2019-05-23 0.00000989 0.00001024 0.00000941 0.00001024 12911.74 265427.01 0.00000941 0.00001237 0.00001011 0.00001113 0.00000875 0.00001459 0.00001092 0.00001191
2019-05-22 0.00001102 0.00001015 0.00001011 0.00001113 17038.43 263166.08 0.00000959 0.00001273 0.00001030 0.00001149 0.00000875 0.00001459 0.00001105 0.00001205
2019-05-21 0.00001065 0.00001063 0.00001035 0.00001086 12239.29 275497.01 0.00000959 0.00001273 0.00001031 0.00001155 0.00000875 0.00001470 0.00001116 0.00001217
2019-05-20 0.00001090 0.00001063 0.00001005 0.00001090 16762.77 275730.37 0.00000911 0.00001273 0.00001013 0.00001151 0.00000875 0.00001470 0.00001127 0.00001229
2019-05-19 0.00000964 0.00001061 0.00000959 0.00001076 17779.7 275144.46 0.00000890 0.00001273 0.00000996 0.00001135 0.00000875 0.00001490 0.00001140 0.00001243
2019-05-18 0.00001145 0.00001088 0.00001085 0.00001167 16019.75 282060.86 0.00000890 0.00001273 0.00001000 0.00001139 0.00000875 0.00001542 0.00001157 0.00001258
2019-05-17 0.00001201 0.00001134 0.00001043 0.00001237 28395.19 293942.5 0.00000875 0.00001273 0.00000970 0.00001128 0.00000875 0.00001583 0.00001172 0.00001272
2019-05-16 0.00001192 0.00001118 0.00001069 0.00001273 34367.36 289890.15 0.00000875 0.00001273 0.00000953 0.00001096 0.00000875 0.00001610 0.00001190 0.00001284
2019-05-15 0.00001031 0.00001145 0.00001018 0.00001157 25287.76 296869.43 0.00000875 0.00001157 0.00000940 0.00001065 0.00000875 0.00001610 0.00001205 0.00001295
2019-05-14 0.00000913 0.00001057 0.00000911 0.00001058 24026.36 274062.33 0.00000875 0.00001101 0.00000943 0.00001055 0.00000875 0.00001690 0.00001225 0.00001313
2019-05-13 0.00000897 0.00000935 0.00000890 0.00000980 15964.94 242425.81 0.00000875 0.00001178 0.00000970 0.00001072 0.00000875 0.00001690 0.00001247 0.00001333
2019-05-12 0.00001078 0.00001005 0.00000982 0.00001101 20226.09 260617.17 0.00000875 0.00001191 0.00001001 0.00001102 0.00000875 0.00001690 0.00001272 0.00001356
2019-05-11 0.00000879 0.00001043 0.00000875 0.00001089 25990.03 270508.9 0.00000875 0.00001191 0.00001023 0.00001112 0.00000875 0.00001690 0.00001292 0.00001375
2019-05-10 0.00000967 0.00000994 0.00000927 0.00001016 13784.01 257803.84 0.00000927 0.00001234 0.00001059 0.00001133 0.00000927 0.00001791 0.00001314 0.00001399
2019-05-09 0.00001046 0.00000999 0.00000979 0.00001054 9767.04 259044.67 0.00000979 0.00001247 0.00001094 0.00001166 0.00000979 0.00001791 0.00001335 0.00001423
2019-05-08 0.00001070 0.00001080 0.00001039 0.00001086 6787.39 279994.7 0.00001039 0.00001266 0.00001132 0.00001196 0.00001039 0.00001791 0.00001355 0.00001443
2019-05-07 0.00001145 0.00001098 0.00001098 0.00001178 9203.31 284804.89 0.00001098 0.00001310 0.00001162 0.00001228 0.00001098 0.00001791 0.00001373 0.00001465
2019-05-06 0.00001151 0.00001162 0.00001108 0.00001191 10490.94 301283.88 0.00001108 0.00001315 0.00001177 0.00001248 0.00001108 0.00001791 0.00001393 0.00001484
2019-05-05 0.00001154 0.00001141 0.00001134 0.00001173 8471.52 295904.8 0.00001129 0.00001315 0.00001194 0.00001266 0.00001129 0.00001851 0.00001414 0.00001506
2019-05-04 0.00001198 0.00001147 0.00001129 0.00001234 12942.13 297368.56 0.00001129 0.00001337 0.00001216 0.00001289 0.00001129 0.00001851 0.00001434 0.00001528
2019-05-03 0.00001189 0.00001211 0.00001173 0.00001247 13474.83 313993.35 0.00001173 0.00001359 0.00001240 0.00001307 0.00001173 0.00001911 0.00001452 0.00001551
2019-05-02 0.00001254 0.00001246 0.00001240 0.00001266 10012.67 322971.74 0.00001208 0.00001359 0.00001253 0.00001320 0.00001208 0.00002010 0.00001470 0.00001576
2019-05-01 0.00001302 0.00001277 0.00001250 0.00001310 10895.54 331193.77 0.00001208 0.00001459 0.00001264 0.00001348 0.00001208 0.00002010 0.00001477 0.00001592
2019-04-30 0.00001208 0.00001315 0.00001208 0.00001315 11772.34 340861.55 0.00001208 0.00001459 0.00001265 0.00001359 0.00001208 0.00002010 0.00001491 0.00001607
2019-04-29 0.00001308 0.00001232 0.00001224 0.00001314 13204.22 319343.17 0.00001224 0.00001459 0.00001283 0.00001377 0.00001224 0.00002010 0.00001507 0.00001622
2019-04-28 0.00001328 0.00001298 0.00001287 0.00001337 8132.2 336483.76 0.00001258 0.00001470 0.00001300 0.00001400 0.00001258 0.00002010 0.00001522 0.00001638
2019-04-27 0.00001314 0.00001332 0.00001296 0.00001359 9521.4 345456.99 0.00001258 0.00001470 0.00001309 0.00001418 0.00001258 0.00002010 0.00001532 0.00001652
2019-04-26 0.00001314 0.00001311 0.00001267 0.00001342 15764.78 339939.09 0.00001258 0.00001490 0.00001326 0.00001437 0.00001258 0.00002010 0.00001542 0.00001663
2019-04-25 0.00001394 0.00001329 0.00001318 0.00001459 18527.52 344550.32 0.00001258 0.00001542 0.00001356 0.00001465 0.00001258 0.00002010 0.00001550 0.00001674
2019-04-24 0.00001364 0.00001329 0.00001258 0.00001388 16527.02 344649.98 0.00001258 0.00001583 0.00001387 0.00001483 0.00001258 0.00002010 0.00001556 0.00001677
2019-04-23 0.00001401 0.00001337 0.00001334 0.00001442 18071.13 346743.36 0.00001334 0.00001610 0.00001431 0.00001515 0.00001334 0.00002010 0.00001562 0.00001683