Cardano (ADA) Price History
Daily Cardano price history from Binance spot ADAUSDT since 17 Apr 2018: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
Cardano's all-time high on Binance spot ADAUSDT is 3.101, reached on 2 Sep 2021; the latest price, 0.2154, is -93.05% from it. Its biggest one-day gain since 17 Apr 2018 was +72.15% on 2 Mar 2025, and its biggest one-day drop -41.32% on 12 Mar 2020. Over the last 30 days Cardano is down 4.01%; its lowest daily low since listing was 0.01765 on 13 Mar 2020.
All-time high
3.101
2 Sep 2021-93.05% from it
All-time low since listing
0.01765
13 Mar 2020+1120.40% since
Largest one-day gain
+72.15%
2 Mar 2025close to close
Largest one-day drop
-41.32%
12 Mar 2020close to close
Widest daily range
76.41%
2 Mar 20250.6450 – 1.149
Change vs today
0.2154
7 days -14.63%30 days -4.01%1 year -66.04%3 years -12.76%
Cardano daily prices, 2024
ADAUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | 0.8616 | 0.8791 | 0.8397 | 0.8451 | $92.14M | -1.90% |
| 2024-12-30 | 0.8590 | 0.9048 | 0.8296 | 0.8615 | $145.13M | +0.29% |
| 2024-12-29 | 0.8895 | 0.9123 | 0.8510 | 0.8590 | $93.45M | -3.43% |
| 2024-12-28 | 0.8771 | 0.9000 | 0.8662 | 0.8895 | $69.51M | +1.41% |
| 2024-12-27 | 0.8611 | 0.9147 | 0.8550 | 0.8771 | $119.07M | +1.86% |
| 2024-12-26 | 0.9176 | 0.9281 | 0.8507 | 0.8611 | $115.03M | -6.16% |
| 2024-12-25 | 0.9357 | 0.9403 | 0.9000 | 0.9176 | $87.48M | -1.94% |
| 2024-12-24 | 0.9265 | 0.9507 | 0.8918 | 0.9358 | $152.13M | +1.01% |
| 2024-12-23 | 0.8835 | 0.9425 | 0.8619 | 0.9264 | $220.35M | +4.87% |
| 2024-12-22 | 0.9053 | 0.9249 | 0.8589 | 0.8834 | $209.34M | -2.41% |
| 2024-12-21 | 0.9500 | 0.9979 | 0.8867 | 0.9052 | $271.29M | -4.73% |
| 2024-12-20 | 0.8806 | 0.9596 | 0.7620 | 0.9501 | $505.96M | +7.89% |
| 2024-12-19 | 0.9682 | 0.9890 | 0.8475 | 0.8806 | $412.80M | -9.04% |
| 2024-12-18 | 1.052 | 1.060 | 0.9580 | 0.9681 | $381.15M | -7.99% |
| 2024-12-17 | 1.077 | 1.112 | 1.042 | 1.052 | $272.31M | -2.35% |
| 2024-12-16 | 1.099 | 1.121 | 1.047 | 1.077 | $240.02M | -2.01% |
| 2024-12-15 | 1.061 | 1.112 | 1.039 | 1.100 | $150.36M | +3.64% |
| 2024-12-14 | 1.121 | 1.133 | 1.043 | 1.061 | $151.05M | -5.38% |
| 2024-12-13 | 1.123 | 1.131 | 1.077 | 1.121 | $198.88M | -0.16% |
| 2024-12-12 | 1.087 | 1.182 | 1.073 | 1.123 | $384.69M | +3.34% |
| 2024-12-11 | 1.022 | 1.115 | 0.9718 | 1.087 | $381.25M | +6.39% |
| 2024-12-10 | 1.004 | 1.038 | 0.9100 | 1.022 | $620.34M | +1.80% |
| 2024-12-09 | 1.194 | 1.194 | 0.9100 | 1.003 | $656.86M | -15.93% |
| 2024-12-08 | 1.210 | 1.224 | 1.172 | 1.194 | $305.47M | -1.38% |
| 2024-12-07 | 1.228 | 1.237 | 1.188 | 1.210 | $200.22M | -1.43% |
| 2024-12-06 | 1.160 | 1.238 | 1.134 | 1.228 | $370.34M | +5.87% |
| 2024-12-05 | 1.187 | 1.244 | 1.114 | 1.160 | $493.33M | -2.31% |
| 2024-12-04 | 1.192 | 1.242 | 1.140 | 1.187 | $459.04M | -0.36% |
| 2024-12-03 | 1.202 | 1.326 | 1.140 | 1.191 | $996.08M | -0.90% |
| 2024-12-02 | 1.150 | 1.242 | 1.057 | 1.202 | $1.00B | +4.58% |
| 2024-12-01 | 1.079 | 1.163 | 1.038 | 1.150 | $408.45M | +6.54% |
| 2024-11-30 | 1.075 | 1.150 | 1.050 | 1.079 | $404.70M | +0.33% |
| 2024-11-29 | 1.032 | 1.100 | 1.027 | 1.075 | $372.03M | +4.21% |
| 2024-11-28 | 1.011 | 1.049 | 0.9693 | 1.032 | $255.78M | +2.03% |
| 2024-11-27 | 0.9602 | 1.042 | 0.9312 | 1.012 | $381.69M | +5.34% |
| 2024-11-26 | 0.9435 | 0.9899 | 0.8743 | 0.9603 | $446.01M | +1.78% |
| 2024-11-25 | 1.023 | 1.078 | 0.9294 | 0.9435 | $510.13M | -7.74% |
| 2024-11-24 | 1.066 | 1.098 | 0.9364 | 1.023 | $589.53M | -4.05% |
| 2024-11-23 | 1.018 | 1.154 | 1.016 | 1.066 | $1.00B | +4.75% |
| 2024-11-22 | 0.8219 | 1.044 | 0.8123 | 1.018 | $951.60M | +23.81% |
| 2024-11-21 | 0.8003 | 0.8239 | 0.7655 | 0.8218 | $385.32M | +2.69% |
| 2024-11-20 | 0.7386 | 0.8484 | 0.7384 | 0.8003 | $589.18M | +8.34% |
| 2024-11-19 | 0.7324 | 0.7650 | 0.7200 | 0.7387 | $220.05M | +0.85% |
| 2024-11-18 | 0.7026 | 0.7839 | 0.7002 | 0.7325 | $330.67M | +4.26% |
| 2024-11-17 | 0.7416 | 0.7798 | 0.6893 | 0.7026 | $343.21M | -5.26% |
| 2024-11-16 | 0.7071 | 0.8193 | 0.7026 | 0.7416 | $848.84M | +4.88% |
| 2024-11-15 | 0.5790 | 0.7075 | 0.5747 | 0.7071 | $569.03M | +22.08% |
| 2024-11-14 | 0.5783 | 0.6000 | 0.5417 | 0.5792 | $199.77M | +0.16% |
| 2024-11-13 | 0.5709 | 0.6098 | 0.5192 | 0.5783 | $339.45M | +1.30% |
| 2024-11-12 | 0.6131 | 0.6541 | 0.5550 | 0.5709 | $413.18M | -6.90% |
| 2024-11-11 | 0.5903 | 0.6248 | 0.5575 | 0.6132 | $355.77M | +3.91% |
| 2024-11-10 | 0.4968 | 0.6599 | 0.4880 | 0.5901 | $677.07M | +18.80% |
| 2024-11-09 | 0.4447 | 0.4986 | 0.4272 | 0.4967 | $101.39M | +11.69% |
| 2024-11-08 | 0.4066 | 0.4587 | 0.4038 | 0.4447 | $207.55M | +9.40% |
| 2024-11-07 | 0.3631 | 0.4068 | 0.3613 | 0.4065 | $81.82M | +11.98% |
| 2024-11-06 | 0.3336 | 0.3659 | 0.3335 | 0.3630 | $75.00M | +8.81% |
| 2024-11-05 | 0.3263 | 0.3382 | 0.3260 | 0.3336 | $26.70M | +2.24% |
| 2024-11-04 | 0.3340 | 0.3368 | 0.3201 | 0.3263 | $29.14M | -2.33% |
| 2024-11-03 | 0.3482 | 0.3482 | 0.3275 | 0.3341 | $34.91M | -4.05% |
| 2024-11-02 | 0.3575 | 0.3639 | 0.3453 | 0.3482 | $28.17M | -2.60% |
| 2024-11-01 | 0.3417 | 0.3620 | 0.3341 | 0.3575 | $45.83M | +4.59% |
| 2024-10-31 | 0.3551 | 0.3613 | 0.3402 | 0.3418 | $32.12M | -3.72% |
| 2024-10-30 | 0.3562 | 0.3640 | 0.3507 | 0.3550 | $33.78M | -0.31% |
| 2024-10-29 | 0.3438 | 0.3570 | 0.3428 | 0.3561 | $32.80M | +3.61% |
| 2024-10-28 | 0.3398 | 0.3480 | 0.3303 | 0.3437 | $30.23M | +1.12% |
| 2024-10-27 | 0.3338 | 0.3424 | 0.3309 | 0.3399 | $12.50M | +1.86% |
| 2024-10-26 | 0.3260 | 0.3350 | 0.3206 | 0.3337 | $27.70M | +2.33% |
| 2024-10-25 | 0.3465 | 0.3472 | 0.3141 | 0.3261 | $53.09M | -5.89% |
| 2024-10-24 | 0.3497 | 0.3551 | 0.3396 | 0.3465 | $32.59M | -0.92% |
| 2024-10-23 | 0.3645 | 0.3692 | 0.3423 | 0.3497 | $34.43M | -4.06% |
| 2024-10-22 | 0.3609 | 0.3681 | 0.3550 | 0.3645 | $33.29M | +1.00% |
| 2024-10-21 | 0.3649 | 0.3729 | 0.3531 | 0.3609 | $35.45M | -1.10% |
| 2024-10-20 | 0.3513 | 0.3658 | 0.3482 | 0.3649 | $21.04M | +3.87% |
| 2024-10-19 | 0.3507 | 0.3570 | 0.3492 | 0.3513 | $14.50M | +0.17% |
| 2024-10-18 | 0.3432 | 0.3530 | 0.3426 | 0.3507 | $19.62M | +2.19% |
| 2024-10-17 | 0.3522 | 0.3551 | 0.3393 | 0.3432 | $38.42M | -2.53% |
| 2024-10-16 | 0.3592 | 0.3611 | 0.3509 | 0.3521 | $25.83M | -1.95% |
| 2024-10-15 | 0.3644 | 0.3711 | 0.3475 | 0.3591 | $48.01M | -1.43% |
| 2024-10-14 | 0.3485 | 0.3656 | 0.3422 | 0.3643 | $32.48M | +4.50% |
| 2024-10-13 | 0.3532 | 0.3596 | 0.3443 | 0.3486 | $17.76M | -1.30% |
| 2024-10-12 | 0.3517 | 0.3568 | 0.3509 | 0.3532 | $11.83M | +0.43% |
| 2024-10-11 | 0.3396 | 0.3550 | 0.3382 | 0.3517 | $17.00M | +3.56% |
| 2024-10-10 | 0.3395 | 0.3418 | 0.3315 | 0.3396 | $17.22M | +0.00% |
| 2024-10-09 | 0.3447 | 0.3480 | 0.3338 | 0.3396 | $23.71M | -1.51% |
| 2024-10-08 | 0.3512 | 0.3570 | 0.3408 | 0.3448 | $19.18M | -1.82% |
| 2024-10-07 | 0.3574 | 0.3685 | 0.3502 | 0.3512 | $27.27M | -1.76% |
| 2024-10-06 | 0.3510 | 0.3585 | 0.3479 | 0.3575 | $13.19M | +1.85% |
| 2024-10-05 | 0.3517 | 0.3558 | 0.3454 | 0.3510 | $13.84M | -0.20% |
| 2024-10-04 | 0.3452 | 0.3561 | 0.3429 | 0.3517 | $21.67M | +1.85% |
| 2024-10-03 | 0.3432 | 0.3496 | 0.3318 | 0.3453 | $27.18M | +0.61% |
| 2024-10-02 | 0.3520 | 0.3630 | 0.3355 | 0.3432 | $37.63M | -2.50% |
| 2024-10-01 | 0.3733 | 0.3860 | 0.3424 | 0.3520 | $50.12M | -5.71% |
| 2024-09-30 | 0.3976 | 0.3977 | 0.3707 | 0.3733 | $31.12M | -6.09% |
| 2024-09-29 | 0.4006 | 0.4042 | 0.3926 | 0.3975 | $16.91M | -0.77% |
| 2024-09-28 | 0.4017 | 0.4059 | 0.3922 | 0.4006 | $22.36M | -0.27% |
| 2024-09-27 | 0.4015 | 0.4158 | 0.3993 | 0.4017 | $35.33M | +0.07% |
| 2024-09-26 | 0.3809 | 0.4040 | 0.3779 | 0.4014 | $37.85M | +5.38% |
| 2024-09-25 | 0.3878 | 0.3940 | 0.3788 | 0.3809 | $31.05M | -1.78% |
| 2024-09-24 | 0.3636 | 0.3916 | 0.3584 | 0.3878 | $41.88M | +6.63% |
| 2024-09-23 | 0.3516 | 0.3658 | 0.3453 | 0.3637 | $28.80M | +3.41% |
| 2024-09-22 | 0.3584 | 0.3594 | 0.3427 | 0.3517 | $18.65M | -1.87% |
| 2024-09-21 | 0.3522 | 0.3600 | 0.3505 | 0.3584 | $14.57M | +1.76% |
| 2024-09-20 | 0.3510 | 0.3613 | 0.3488 | 0.3522 | $22.77M | +0.34% |
| 2024-09-19 | 0.3442 | 0.3564 | 0.3442 | 0.3510 | $31.10M | +2.01% |
| 2024-09-18 | 0.3337 | 0.3443 | 0.3272 | 0.3441 | $23.47M | +3.09% |
| 2024-09-17 | 0.3302 | 0.3431 | 0.3284 | 0.3338 | $19.76M | +1.06% |
| 2024-09-16 | 0.3386 | 0.3386 | 0.3264 | 0.3303 | $21.96M | -2.42% |
| 2024-09-15 | 0.3540 | 0.3563 | 0.3341 | 0.3385 | $23.46M | -4.35% |
| 2024-09-14 | 0.3606 | 0.3617 | 0.3510 | 0.3539 | $14.58M | -1.86% |
| 2024-09-13 | 0.3563 | 0.3650 | 0.3503 | 0.3606 | $22.06M | +1.18% |
| 2024-09-12 | 0.3532 | 0.3617 | 0.3520 | 0.3564 | $29.60M | +0.91% |
| 2024-09-11 | 0.3431 | 0.3573 | 0.3300 | 0.3532 | $26.21M | +2.94% |
| 2024-09-10 | 0.3434 | 0.3457 | 0.3374 | 0.3431 | $17.46M | -0.12% |
| 2024-09-09 | 0.3390 | 0.3489 | 0.3376 | 0.3435 | $27.71M | +1.33% |
| 2024-09-08 | 0.3253 | 0.3409 | 0.3237 | 0.3390 | $23.96M | +4.21% |
| 2024-09-07 | 0.3148 | 0.3278 | 0.3145 | 0.3253 | $14.40M | +3.34% |
| 2024-09-06 | 0.3251 | 0.3319 | 0.3034 | 0.3148 | $42.09M | -3.17% |
| 2024-09-05 | 0.3231 | 0.3401 | 0.3195 | 0.3251 | $38.33M | +0.62% |
| 2024-09-04 | 0.3184 | 0.3293 | 0.3050 | 0.3231 | $38.27M | +1.44% |
| 2024-09-03 | 0.3362 | 0.3398 | 0.3172 | 0.3185 | $24.66M | -5.26% |
| 2024-09-02 | 0.3310 | 0.3374 | 0.3250 | 0.3362 | $23.35M | +1.54% |
| 2024-09-01 | 0.3451 | 0.3458 | 0.3267 | 0.3311 | $21.58M | -4.03% |
| 2024-08-31 | 0.3469 | 0.3504 | 0.3444 | 0.3450 | $9.40M | -0.55% |
| 2024-08-30 | 0.3577 | 0.3621 | 0.3373 | 0.3469 | $36.07M | -3.05% |
| 2024-08-29 | 0.3502 | 0.3676 | 0.3491 | 0.3578 | $28.87M | +2.17% |
| 2024-08-28 | 0.3503 | 0.3606 | 0.3406 | 0.3502 | $31.96M | -0.03% |
| 2024-08-27 | 0.3661 | 0.3729 | 0.3419 | 0.3503 | $34.43M | -4.32% |
| 2024-08-26 | 0.3849 | 0.3880 | 0.3659 | 0.3661 | $32.12M | -4.88% |
| 2024-08-25 | 0.3935 | 0.3944 | 0.3775 | 0.3849 | $24.73M | -2.19% |
| 2024-08-24 | 0.3912 | 0.4014 | 0.3877 | 0.3935 | $27.12M | +0.59% |
| 2024-08-23 | 0.3763 | 0.3926 | 0.3736 | 0.3912 | $39.69M | +3.96% |
| 2024-08-22 | 0.3689 | 0.3775 | 0.3642 | 0.3763 | $27.73M | +2.01% |
| 2024-08-21 | 0.3434 | 0.3775 | 0.3423 | 0.3689 | $43.56M | +7.43% |
| 2024-08-20 | 0.3367 | 0.3483 | 0.3352 | 0.3434 | $23.14M | +1.99% |
| 2024-08-19 | 0.3342 | 0.3378 | 0.3276 | 0.3367 | $19.79M | +0.75% |
| 2024-08-18 | 0.3374 | 0.3400 | 0.3327 | 0.3342 | $10.58M | -0.92% |
| 2024-08-17 | 0.3301 | 0.3388 | 0.3274 | 0.3373 | $12.52M | +2.18% |
| 2024-08-16 | 0.3249 | 0.3455 | 0.3202 | 0.3301 | $29.56M | +1.63% |
| 2024-08-15 | 0.3353 | 0.3419 | 0.3204 | 0.3248 | $24.37M | -3.10% |
| 2024-08-14 | 0.3400 | 0.3457 | 0.3308 | 0.3352 | $17.70M | -1.41% |
| 2024-08-13 | 0.3389 | 0.3451 | 0.3306 | 0.3400 | $15.83M | +0.29% |
| 2024-08-12 | 0.3276 | 0.3447 | 0.3263 | 0.3390 | $25.52M | +3.48% |
| 2024-08-11 | 0.3456 | 0.3566 | 0.3269 | 0.3276 | $19.78M | -5.24% |
| 2024-08-10 | 0.3484 | 0.3524 | 0.3442 | 0.3457 | $11.42M | -0.75% |
| 2024-08-09 | 0.3515 | 0.3545 | 0.3365 | 0.3483 | $26.22M | -0.94% |
| 2024-08-08 | 0.3241 | 0.3535 | 0.3187 | 0.3516 | $36.51M | +8.49% |
| 2024-08-07 | 0.3310 | 0.3410 | 0.3161 | 0.3241 | $35.50M | -2.08% |
| 2024-08-06 | 0.3118 | 0.3369 | 0.3114 | 0.3310 | $41.16M | +6.12% |
| 2024-08-05 | 0.3442 | 0.3460 | 0.2756 | 0.3119 | $180.46M | -9.38% |
| 2024-08-04 | 0.3646 | 0.3677 | 0.3335 | 0.3442 | $34.08M | -5.60% |
| 2024-08-03 | 0.3637 | 0.3730 | 0.3489 | 0.3646 | $31.55M | +0.28% |
| 2024-08-02 | 0.3925 | 0.3952 | 0.3578 | 0.3636 | $45.82M | -7.36% |
| 2024-08-01 | 0.3881 | 0.3958 | 0.3681 | 0.3925 | $35.59M | +1.11% |
| 2024-07-31 | 0.4015 | 0.4078 | 0.3871 | 0.3882 | $25.55M | -3.31% |
| 2024-07-30 | 0.4031 | 0.4077 | 0.3940 | 0.4015 | $26.76M | -0.40% |
| 2024-07-29 | 0.4072 | 0.4272 | 0.4030 | 0.4031 | $34.85M | -1.03% |
| 2024-07-28 | 0.4176 | 0.4207 | 0.4043 | 0.4073 | $33.15M | -2.47% |
| 2024-07-27 | 0.4172 | 0.4292 | 0.4126 | 0.4176 | $72.17M | +0.10% |
| 2024-07-26 | 0.3948 | 0.4199 | 0.3944 | 0.4172 | $24.31M | +5.67% |
| 2024-07-25 | 0.4062 | 0.4085 | 0.3816 | 0.3948 | $37.93M | -2.83% |
| 2024-07-24 | 0.4100 | 0.4217 | 0.4038 | 0.4063 | $40.18M | -0.90% |
| 2024-07-23 | 0.4261 | 0.4296 | 0.4028 | 0.4100 | $35.88M | -3.80% |
| 2024-07-22 | 0.4470 | 0.4504 | 0.4234 | 0.4262 | $34.38M | -4.63% |
| 2024-07-21 | 0.4373 | 0.4490 | 0.4166 | 0.4469 | $36.93M | +2.20% |
| 2024-07-20 | 0.4389 | 0.4419 | 0.4275 | 0.4373 | $23.56M | -0.39% |
| 2024-07-19 | 0.4235 | 0.4429 | 0.4145 | 0.4390 | $34.41M | +3.68% |
| 2024-07-18 | 0.4359 | 0.4498 | 0.4199 | 0.4234 | $34.98M | -2.87% |
| 2024-07-17 | 0.4381 | 0.4570 | 0.4353 | 0.4359 | $46.95M | -0.50% |
| 2024-07-16 | 0.4449 | 0.4526 | 0.4264 | 0.4381 | $55.76M | -1.53% |
| 2024-07-15 | 0.4317 | 0.4458 | 0.4310 | 0.4449 | $54.94M | +3.06% |
| 2024-07-14 | 0.4416 | 0.4450 | 0.4248 | 0.4317 | $43.90M | -2.24% |
| 2024-07-13 | 0.4166 | 0.4464 | 0.4115 | 0.4416 | $42.16M | +6.03% |
| 2024-07-12 | 0.3960 | 0.4181 | 0.3932 | 0.4165 | $40.90M | +5.20% |
| 2024-07-11 | 0.3885 | 0.4050 | 0.3844 | 0.3959 | $34.58M | +1.90% |
| 2024-07-10 | 0.3755 | 0.3900 | 0.3717 | 0.3885 | $24.26M | +3.49% |
| 2024-07-09 | 0.3691 | 0.3809 | 0.3626 | 0.3754 | $26.61M | +1.71% |
| 2024-07-08 | 0.3467 | 0.3802 | 0.3301 | 0.3691 | $64.25M | +6.49% |
| 2024-07-07 | 0.3707 | 0.3716 | 0.3444 | 0.3466 | $26.84M | -6.50% |
| 2024-07-06 | 0.3501 | 0.3733 | 0.3464 | 0.3707 | $32.63M | +5.88% |
| 2024-07-05 | 0.3622 | 0.3623 | 0.3165 | 0.3501 | $109.39M | -3.37% |
| 2024-07-04 | 0.4070 | 0.4139 | 0.3614 | 0.3623 | $57.69M | -10.96% |
| 2024-07-03 | 0.4184 | 0.4235 | 0.4001 | 0.4069 | $40.48M | -2.75% |
| 2024-07-02 | 0.4033 | 0.4198 | 0.4027 | 0.4184 | $27.87M | +3.77% |
| 2024-07-01 | 0.3925 | 0.4086 | 0.3915 | 0.4032 | $28.44M | +2.75% |
| 2024-06-30 | 0.3840 | 0.3944 | 0.3785 | 0.3924 | $20.13M | +2.16% |
| 2024-06-29 | 0.3858 | 0.4039 | 0.3832 | 0.3841 | $27.83M | -0.44% |
| 2024-06-28 | 0.3913 | 0.3970 | 0.3851 | 0.3858 | $36.02M | -1.41% |
| 2024-06-27 | 0.3850 | 0.3941 | 0.3777 | 0.3913 | $32.25M | +1.64% |
| 2024-06-26 | 0.3918 | 0.3965 | 0.3824 | 0.3850 | $31.30M | -1.74% |
| 2024-06-25 | 0.3777 | 0.3974 | 0.3769 | 0.3918 | $27.32M | +3.73% |
| 2024-06-24 | 0.3801 | 0.3817 | 0.3610 | 0.3777 | $44.49M | -0.61% |
| 2024-06-23 | 0.3847 | 0.3934 | 0.3785 | 0.3800 | $21.86M | -1.20% |
| 2024-06-22 | 0.3760 | 0.3912 | 0.3714 | 0.3846 | $29.38M | +2.29% |
| 2024-06-21 | 0.3844 | 0.3909 | 0.3736 | 0.3760 | $29.45M | -2.19% |
| 2024-06-20 | 0.3845 | 0.3974 | 0.3772 | 0.3844 | $31.72M | +0.00% |
| 2024-06-19 | 0.3836 | 0.3978 | 0.3801 | 0.3844 | $32.89M | +0.18% |
| 2024-06-18 | 0.4013 | 0.4027 | 0.3575 | 0.3837 | $81.09M | -4.39% |
| 2024-06-17 | 0.4167 | 0.4210 | 0.3901 | 0.4013 | $50.35M | -3.72% |
| 2024-06-16 | 0.4140 | 0.4193 | 0.4090 | 0.4168 | $15.61M | +0.68% |
| 2024-06-15 | 0.4121 | 0.4158 | 0.4082 | 0.4140 | $19.45M | +0.49% |
| 2024-06-14 | 0.4209 | 0.4248 | 0.4000 | 0.4120 | $48.16M | -2.14% |
| 2024-06-13 | 0.4377 | 0.4392 | 0.4191 | 0.4210 | $47.43M | -3.84% |
| 2024-06-12 | 0.4219 | 0.4445 | 0.4144 | 0.4378 | $52.81M | +3.74% |
| 2024-06-11 | 0.4406 | 0.4419 | 0.4128 | 0.4220 | $59.14M | -4.22% |
| 2024-06-10 | 0.4442 | 0.4513 | 0.4349 | 0.4406 | $38.53M | -0.81% |
| 2024-06-09 | 0.4367 | 0.4462 | 0.4318 | 0.4442 | $18.56M | +1.69% |
| 2024-06-08 | 0.4493 | 0.4493 | 0.4322 | 0.4368 | $39.19M | -2.76% |
| 2024-06-07 | 0.4582 | 0.4900 | 0.4253 | 0.4492 | $111.35M | -1.96% |
| 2024-06-06 | 0.4612 | 0.4621 | 0.4505 | 0.4582 | $27.72M | -0.67% |
| 2024-06-05 | 0.4615 | 0.4654 | 0.4570 | 0.4613 | $29.08M | -0.04% |
| 2024-06-04 | 0.4574 | 0.4656 | 0.4526 | 0.4615 | $28.26M | +0.92% |
| 2024-06-03 | 0.4465 | 0.4632 | 0.4434 | 0.4573 | $34.11M | +2.42% |
| 2024-06-02 | 0.4499 | 0.4541 | 0.4406 | 0.4465 | $26.62M | -0.76% |
| 2024-06-01 | 0.4470 | 0.4533 | 0.4450 | 0.4499 | $13.98M | +0.65% |
| 2024-05-31 | 0.4465 | 0.4559 | 0.4436 | 0.4470 | $28.24M | +0.11% |
| 2024-05-30 | 0.4510 | 0.4556 | 0.4432 | 0.4465 | $39.88M | -1.04% |
| 2024-05-29 | 0.4577 | 0.4642 | 0.4500 | 0.4512 | $39.58M | -1.40% |
| 2024-05-28 | 0.4683 | 0.4694 | 0.4520 | 0.4576 | $47.50M | -2.28% |
| 2024-05-27 | 0.4581 | 0.4750 | 0.4566 | 0.4683 | $35.94M | +2.23% |
| 2024-05-26 | 0.4623 | 0.4630 | 0.4550 | 0.4581 | $22.01M | -0.91% |
| 2024-05-25 | 0.4601 | 0.4647 | 0.4572 | 0.4623 | $24.37M | +0.48% |
| 2024-05-24 | 0.4655 | 0.4696 | 0.4541 | 0.4601 | $36.43M | -1.18% |
| 2024-05-23 | 0.4835 | 0.4885 | 0.4440 | 0.4656 | $76.89M | -3.70% |
| 2024-05-22 | 0.4946 | 0.4954 | 0.4746 | 0.4835 | $48.80M | -2.24% |
| 2024-05-21 | 0.5021 | 0.5106 | 0.4906 | 0.4946 | $70.60M | -1.47% |
| 2024-05-20 | 0.4672 | 0.5033 | 0.4605 | 0.5020 | $72.93M | +7.45% |
| 2024-05-19 | 0.4819 | 0.4840 | 0.4645 | 0.4672 | $25.02M | -3.07% |
| 2024-05-18 | 0.4825 | 0.4860 | 0.4755 | 0.4820 | $22.12M | -0.08% |
| 2024-05-17 | 0.4598 | 0.4907 | 0.4550 | 0.4824 | $51.85M | +4.94% |
| 2024-05-16 | 0.4525 | 0.4627 | 0.4485 | 0.4597 | $42.89M | +1.61% |
| 2024-05-15 | 0.4285 | 0.4558 | 0.4258 | 0.4524 | $38.90M | +5.58% |
| 2024-05-14 | 0.4367 | 0.4386 | 0.4260 | 0.4285 | $33.42M | -1.90% |
| 2024-05-13 | 0.4378 | 0.4532 | 0.4251 | 0.4368 | $47.80M | -0.21% |
| 2024-05-12 | 0.4388 | 0.4436 | 0.4331 | 0.4377 | $14.80M | -0.30% |
| 2024-05-11 | 0.4479 | 0.4511 | 0.4379 | 0.4390 | $19.67M | -1.99% |
| 2024-05-10 | 0.4635 | 0.4688 | 0.4431 | 0.4479 | $39.25M | -3.37% |
| 2024-05-09 | 0.4517 | 0.4645 | 0.4469 | 0.4635 | $38.98M | +2.59% |
| 2024-05-08 | 0.4413 | 0.4690 | 0.4363 | 0.4518 | $70.43M | +2.36% |
| 2024-05-07 | 0.4540 | 0.4567 | 0.4407 | 0.4414 | $38.90M | -2.80% |
| 2024-05-06 | 0.4579 | 0.4757 | 0.4513 | 0.4541 | $46.63M | -0.85% |
| 2024-05-05 | 0.4633 | 0.4661 | 0.4521 | 0.4580 | $30.20M | -1.14% |
| 2024-05-04 | 0.4674 | 0.4759 | 0.4623 | 0.4633 | $28.91M | -0.86% |
| 2024-05-03 | 0.4577 | 0.4736 | 0.4462 | 0.4673 | $44.65M | +2.08% |
| 2024-05-02 | 0.4501 | 0.4625 | 0.4386 | 0.4578 | $42.32M | +1.71% |
| 2024-05-01 | 0.4412 | 0.4579 | 0.4184 | 0.4501 | $71.59M | +2.02% |
| 2024-04-30 | 0.4572 | 0.4632 | 0.4254 | 0.4412 | $55.42M | -3.48% |
| 2024-04-29 | 0.4602 | 0.4638 | 0.4463 | 0.4571 | $34.73M | -0.70% |
| 2024-04-28 | 0.4675 | 0.4785 | 0.4583 | 0.4603 | $30.37M | -1.54% |
| 2024-04-27 | 0.4631 | 0.4701 | 0.4440 | 0.4675 | $43.87M | +0.95% |
| 2024-04-26 | 0.4705 | 0.4789 | 0.4607 | 0.4631 | $38.94M | -1.57% |
| 2024-04-25 | 0.4747 | 0.4800 | 0.4624 | 0.4705 | $43.33M | -0.86% |
| 2024-04-24 | 0.4999 | 0.5109 | 0.4688 | 0.4746 | $78.45M | -5.08% |
| 2024-04-23 | 0.5167 | 0.5217 | 0.4970 | 0.5000 | $58.68M | -3.23% |
| 2024-04-22 | 0.4994 | 0.5225 | 0.4948 | 0.5167 | $56.03M | +3.48% |
| 2024-04-21 | 0.5073 | 0.5126 | 0.4874 | 0.4993 | $48.68M | -1.56% |
| 2024-04-20 | 0.4681 | 0.5083 | 0.4643 | 0.5072 | $86.70M | +8.33% |
| 2024-04-19 | 0.4580 | 0.4758 | 0.4227 | 0.4682 | $96.88M | +2.23% |
| 2024-04-18 | 0.4441 | 0.4610 | 0.4343 | 0.4580 | $59.53M | +3.15% |
| 2024-04-17 | 0.4583 | 0.4651 | 0.4272 | 0.4440 | $83.02M | -3.12% |
| 2024-04-16 | 0.4610 | 0.4781 | 0.4391 | 0.4583 | $78.29M | -0.59% |
| 2024-04-15 | 0.4673 | 0.4952 | 0.4388 | 0.4610 | $126.45M | -1.35% |
| 2024-04-14 | 0.4448 | 0.4778 | 0.4322 | 0.4673 | $165.12M | +5.03% |
| 2024-04-13 | 0.5027 | 0.5164 | 0.3994 | 0.4449 | $218.90M | -11.50% |
| 2024-04-12 | 0.5858 | 0.5924 | 0.4500 | 0.5027 | $227.86M | -14.19% |
| 2024-04-11 | 0.5862 | 0.5945 | 0.5755 | 0.5858 | $47.37M | -0.07% |
| 2024-04-10 | 0.5912 | 0.5941 | 0.5572 | 0.5862 | $84.36M | -0.85% |
| 2024-04-09 | 0.6137 | 0.6242 | 0.5903 | 0.5912 | $85.27M | -3.67% |
| 2024-04-08 | 0.5893 | 0.6166 | 0.5793 | 0.6137 | $68.12M | +4.16% |
| 2024-04-07 | 0.5837 | 0.5972 | 0.5817 | 0.5892 | $42.28M | +0.96% |
| 2024-04-06 | 0.5741 | 0.5896 | 0.5714 | 0.5836 | $29.12M | +1.65% |
| 2024-04-05 | 0.5831 | 0.5849 | 0.5593 | 0.5741 | $60.99M | -1.54% |
| 2024-04-04 | 0.5693 | 0.5967 | 0.5588 | 0.5831 | $77.83M | +2.42% |
| 2024-04-03 | 0.5807 | 0.5950 | 0.5622 | 0.5693 | $67.98M | -1.96% |
| 2024-04-02 | 0.6211 | 0.6214 | 0.5723 | 0.5807 | $114.59M | -6.52% |
| 2024-04-01 | 0.6501 | 0.6515 | 0.6050 | 0.6212 | $97.84M | -4.45% |
| 2024-03-31 | 0.6435 | 0.6535 | 0.6418 | 0.6501 | $39.73M | +1.01% |
| 2024-03-30 | 0.6643 | 0.6691 | 0.6416 | 0.6436 | $58.52M | -3.12% |
| 2024-03-29 | 0.6511 | 0.6678 | 0.6350 | 0.6643 | $84.56M | +2.03% |
| 2024-03-28 | 0.6478 | 0.6580 | 0.6352 | 0.6511 | $60.33M | +0.51% |
| 2024-03-27 | 0.6650 | 0.6710 | 0.6301 | 0.6478 | $92.14M | -2.59% |
| 2024-03-26 | 0.6566 | 0.6837 | 0.6517 | 0.6650 | $85.53M | +1.26% |
| 2024-03-25 | 0.6469 | 0.6684 | 0.6379 | 0.6567 | $84.47M | +1.53% |
| 2024-03-24 | 0.6231 | 0.6482 | 0.6224 | 0.6468 | $51.34M | +3.79% |
| 2024-03-23 | 0.6147 | 0.6394 | 0.6103 | 0.6232 | $49.96M | +1.38% |
| 2024-03-22 | 0.6319 | 0.6427 | 0.5987 | 0.6147 | $85.88M | -2.71% |
| 2024-03-21 | 0.6395 | 0.6484 | 0.6178 | 0.6318 | $102.75M | -1.22% |
| 2024-03-20 | 0.5864 | 0.6441 | 0.5689 | 0.6396 | $171.28M | +9.07% |
| 2024-03-19 | 0.6603 | 0.6661 | 0.5800 | 0.5864 | $215.60M | -11.19% |
| 2024-03-18 | 0.6814 | 0.6990 | 0.6420 | 0.6603 | $129.68M | -3.10% |
| 2024-03-17 | 0.6591 | 0.6881 | 0.6288 | 0.6814 | $125.86M | +3.38% |
| 2024-03-16 | 0.7274 | 0.7355 | 0.6500 | 0.6591 | $176.13M | -9.39% |
| 2024-03-15 | 0.7509 | 0.7647 | 0.6690 | 0.7274 | $244.41M | -3.13% |
| 2024-03-14 | 0.7639 | 0.8104 | 0.7133 | 0.7509 | $319.13M | -1.69% |
| 2024-03-13 | 0.7482 | 0.7731 | 0.7357 | 0.7638 | $127.30M | +2.10% |
| 2024-03-12 | 0.7754 | 0.7764 | 0.7040 | 0.7481 | $169.06M | -3.52% |
| 2024-03-11 | 0.7165 | 0.7882 | 0.6850 | 0.7754 | $239.34M | +8.21% |
| 2024-03-10 | 0.7416 | 0.7440 | 0.7000 | 0.7166 | $90.61M | -3.37% |
| 2024-03-09 | 0.7228 | 0.7461 | 0.7200 | 0.7416 | $86.29M | +2.60% |
| 2024-03-08 | 0.7427 | 0.7547 | 0.6980 | 0.7228 | $157.63M | -2.68% |
| 2024-03-07 | 0.7350 | 0.7550 | 0.7181 | 0.7427 | $153.74M | +1.06% |
| 2024-03-06 | 0.6923 | 0.7575 | 0.6650 | 0.7349 | $211.61M | +6.15% |
| 2024-03-05 | 0.7700 | 0.7831 | 0.5710 | 0.6923 | $444.12M | -10.10% |
| 2024-03-04 | 0.7280 | 0.7986 | 0.7219 | 0.7701 | $312.25M | +5.80% |
| 2024-03-03 | 0.7414 | 0.7421 | 0.6850 | 0.7279 | $148.79M | -1.85% |
| 2024-03-02 | 0.7196 | 0.7638 | 0.7171 | 0.7416 | $220.79M | +3.07% |
| 2024-03-01 | 0.6549 | 0.7200 | 0.6529 | 0.7195 | $155.57M | +9.90% |
| 2024-02-29 | 0.6287 | 0.7088 | 0.6223 | 0.6547 | $336.03M | +4.14% |
| 2024-02-28 | 0.6238 | 0.6610 | 0.5961 | 0.6287 | $224.35M | +0.77% |
| 2024-02-27 | 0.6192 | 0.6300 | 0.6073 | 0.6239 | $121.02M | +0.78% |
| 2024-02-26 | 0.5913 | 0.6222 | 0.5732 | 0.6191 | $101.50M | +4.68% |
| 2024-02-25 | 0.5969 | 0.6007 | 0.5806 | 0.5914 | $46.06M | -0.92% |
| 2024-02-24 | 0.5823 | 0.5998 | 0.5697 | 0.5969 | $56.00M | +2.49% |
| 2024-02-23 | 0.5858 | 0.5953 | 0.5680 | 0.5824 | $68.52M | -0.58% |
| 2024-02-22 | 0.5987 | 0.6080 | 0.5806 | 0.5858 | $76.80M | -2.17% |
| 2024-02-21 | 0.6216 | 0.6237 | 0.5747 | 0.5988 | $79.11M | -3.67% |
| 2024-02-20 | 0.6308 | 0.6414 | 0.5958 | 0.6216 | $145.54M | -1.46% |
| 2024-02-19 | 0.6194 | 0.6389 | 0.6147 | 0.6308 | $106.36M | +1.86% |
| 2024-02-18 | 0.6096 | 0.6391 | 0.6093 | 0.6193 | $129.63M | +1.59% |
| 2024-02-17 | 0.5987 | 0.6110 | 0.5687 | 0.6096 | $75.63M | +1.84% |
| 2024-02-16 | 0.6087 | 0.6140 | 0.5821 | 0.5986 | $89.14M | -1.66% |
| 2024-02-15 | 0.5769 | 0.6126 | 0.5706 | 0.6087 | $138.02M | +5.53% |
| 2024-02-14 | 0.5448 | 0.5833 | 0.5396 | 0.5768 | $93.25M | +5.85% |
| 2024-02-13 | 0.5591 | 0.5645 | 0.5338 | 0.5449 | $70.58M | -2.56% |
| 2024-02-12 | 0.5415 | 0.5658 | 0.5306 | 0.5592 | $85.77M | +3.29% |
| 2024-02-11 | 0.5515 | 0.5654 | 0.5353 | 0.5414 | $88.22M | -1.83% |
| 2024-02-10 | 0.5407 | 0.5581 | 0.5280 | 0.5515 | $62.77M | +2.00% |
| 2024-02-09 | 0.5304 | 0.5485 | 0.5278 | 0.5407 | $83.35M | +1.94% |
| 2024-02-08 | 0.5023 | 0.5361 | 0.5020 | 0.5304 | $119.88M | +5.62% |
| 2024-02-07 | 0.4982 | 0.5025 | 0.4727 | 0.5022 | $87.66M | +0.78% |
| 2024-02-06 | 0.4944 | 0.5042 | 0.4887 | 0.4983 | $36.78M | +0.79% |
| 2024-02-05 | 0.4933 | 0.5062 | 0.4872 | 0.4944 | $36.81M | +0.20% |
| 2024-02-04 | 0.5125 | 0.5126 | 0.4932 | 0.4934 | $29.14M | -3.71% |
| 2024-02-03 | 0.5147 | 0.5257 | 0.5117 | 0.5124 | $32.66M | -0.43% |
| 2024-02-02 | 0.5077 | 0.5244 | 0.5041 | 0.5146 | $56.08M | +1.34% |
| 2024-02-01 | 0.4976 | 0.5084 | 0.4858 | 0.5078 | $48.39M | +2.05% |
| 2024-01-31 | 0.5137 | 0.5203 | 0.4932 | 0.4976 | $67.43M | -3.12% |
| 2024-01-30 | 0.5261 | 0.5367 | 0.5122 | 0.5136 | $69.27M | -2.36% |
| 2024-01-29 | 0.4903 | 0.5282 | 0.4836 | 0.5260 | $61.30M | +7.28% |
| 2024-01-28 | 0.4862 | 0.5006 | 0.4834 | 0.4903 | $47.90M | +0.84% |
| 2024-01-27 | 0.4850 | 0.4900 | 0.4754 | 0.4862 | $26.78M | +0.27% |
| 2024-01-26 | 0.4667 | 0.4904 | 0.4630 | 0.4849 | $51.20M | +3.92% |
| 2024-01-25 | 0.4766 | 0.4841 | 0.4585 | 0.4666 | $40.37M | -2.08% |
| 2024-01-24 | 0.4773 | 0.4805 | 0.4643 | 0.4765 | $44.41M | -0.17% |
| 2024-01-23 | 0.4787 | 0.4863 | 0.4477 | 0.4773 | $83.44M | -0.27% |
| 2024-01-22 | 0.5031 | 0.5063 | 0.4767 | 0.4786 | $70.54M | -4.89% |
| 2024-01-21 | 0.5159 | 0.5205 | 0.5024 | 0.5032 | $27.76M | -2.48% |
| 2024-01-20 | 0.5043 | 0.5179 | 0.4986 | 0.5160 | $40.63M | +2.30% |
| 2024-01-19 | 0.5027 | 0.5054 | 0.4713 | 0.5044 | $59.01M | +0.36% |
| 2024-01-18 | 0.5282 | 0.5283 | 0.4955 | 0.5026 | $47.59M | -4.85% |
| 2024-01-17 | 0.5356 | 0.5395 | 0.5213 | 0.5282 | $33.92M | -1.38% |
| 2024-01-16 | 0.5276 | 0.5482 | 0.5250 | 0.5356 | $39.96M | +1.52% |
| 2024-01-15 | 0.5251 | 0.5416 | 0.5217 | 0.5276 | $33.86M | +0.48% |
| 2024-01-14 | 0.5491 | 0.5502 | 0.5233 | 0.5251 | $40.10M | -4.37% |
| 2024-01-13 | 0.5477 | 0.5540 | 0.5310 | 0.5491 | $40.45M | +0.27% |
| 2024-01-12 | 0.5820 | 0.5891 | 0.5271 | 0.5476 | $89.55M | -5.91% |
| 2024-01-11 | 0.5662 | 0.6174 | 0.5607 | 0.5820 | $168.54M | +2.83% |
| 2024-01-10 | 0.5123 | 0.5895 | 0.4872 | 0.5660 | $147.68M | +10.46% |
| 2024-01-09 | 0.5412 | 0.5436 | 0.4964 | 0.5124 | $87.08M | -5.32% |
| 2024-01-08 | 0.4945 | 0.5487 | 0.4643 | 0.5412 | $109.19M | +9.44% |
| 2024-01-07 | 0.5227 | 0.5300 | 0.4877 | 0.4945 | $57.36M | -5.40% |
| 2024-01-06 | 0.5413 | 0.5429 | 0.5068 | 0.5227 | $63.18M | -3.45% |
| 2024-01-05 | 0.5700 | 0.5726 | 0.5220 | 0.5414 | $82.88M | -5.00% |
| 2024-01-04 | 0.5568 | 0.5791 | 0.5491 | 0.5699 | $84.63M | +2.33% |
| 2024-01-03 | 0.6051 | 0.6188 | 0.5000 | 0.5569 | $180.08M | -7.95% |
| 2024-01-02 | 0.6233 | 0.6370 | 0.6015 | 0.6050 | $99.67M | -2.92% |
| 2024-01-01 | 0.5939 | 0.6240 | 0.5902 | 0.6232 | $55.16M | +4.92% |
How to read it. Each row is one UTC day of Binance spot ADAUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 17 Apr 2018; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot ADAUSDT daily candles (public API), refreshed every few hours. Not financial advice.
Cardano price history FAQ
What is Cardano's all-time high?
3.101 on 2 Sep 2021 (the highest daily high of Binance spot ADAUSDT); the latest price is -93.05% from it.
Where does the price history of Cardano come from?
From ADAUSDT daily candles on Binance spot, from 17 Apr 2018 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.