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, 2026
ADAUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-18 so far | 0.2196 | 0.2221 | 0.2149 | 0.2154 | $8.91M | -1.91% |
| 2026-10-17 | 0.2257 | 0.2258 | 0.2142 | 0.2196 | $12.10M | -2.70% |
| 2026-10-16 | 0.2300 | 0.2336 | 0.2213 | 0.2257 | $17.85M | -1.91% |
| 2026-10-15 | 0.2303 | 0.2323 | 0.2159 | 0.2301 | $36.83M | -0.04% |
| 2026-10-14 | 0.2360 | 0.2391 | 0.2266 | 0.2302 | $22.30M | -2.46% |
| 2026-10-13 | 0.2330 | 0.2405 | 0.2242 | 0.2360 | $30.99M | +1.24% |
| 2026-10-12 | 0.2522 | 0.2561 | 0.2329 | 0.2331 | $30.87M | -7.61% |
| 2026-10-11 | 0.2492 | 0.2565 | 0.2451 | 0.2523 | $26.17M | +1.24% |
| 2026-10-10 | 0.2431 | 0.2595 | 0.2424 | 0.2492 | $39.51M | +2.51% |
| 2026-10-09 | 0.2323 | 0.2437 | 0.2313 | 0.2431 | $28.39M | +4.69% |
| 2026-10-08 | 0.2555 | 0.2582 | 0.2238 | 0.2322 | $69.44M | -9.12% |
| 2026-10-07 | 0.2674 | 0.2677 | 0.2493 | 0.2555 | $56.97M | -4.45% |
| 2026-10-06 | 0.2704 | 0.2824 | 0.2656 | 0.2674 | $59.66M | -1.11% |
| 2026-10-05 | 0.2597 | 0.2768 | 0.2578 | 0.2704 | $87.70M | +4.12% |
| 2026-10-04 | 0.2438 | 0.2685 | 0.2422 | 0.2597 | $52.23M | +6.52% |
| 2026-10-03 | 0.2445 | 0.2487 | 0.2428 | 0.2438 | $17.37M | -0.25% |
| 2026-10-02 | 0.2463 | 0.2598 | 0.2369 | 0.2444 | $60.14M | -0.81% |
| 2026-10-01 | 0.2465 | 0.2545 | 0.2430 | 0.2464 | $35.64M | -0.08% |
| 2026-09-30 | 0.2445 | 0.2569 | 0.2414 | 0.2466 | $35.36M | +0.86% |
| 2026-09-29 | 0.2473 | 0.2547 | 0.2389 | 0.2445 | $42.12M | -1.13% |
| 2026-09-28 | 0.2551 | 0.2581 | 0.2395 | 0.2473 | $56.13M | -3.06% |
| 2026-09-27 | 0.2540 | 0.2596 | 0.2500 | 0.2551 | $28.65M | +0.43% |
| 2026-09-26 | 0.2588 | 0.2654 | 0.2478 | 0.2540 | $42.38M | -1.85% |
| 2026-09-25 | 0.2477 | 0.2598 | 0.2462 | 0.2588 | $57.09M | +4.48% |
| 2026-09-24 | 0.2384 | 0.2515 | 0.2329 | 0.2477 | $41.84M | +3.90% |
| 2026-09-23 | 0.2543 | 0.2623 | 0.2334 | 0.2384 | $60.47M | -6.25% |
| 2026-09-22 | 0.2451 | 0.2578 | 0.2401 | 0.2543 | $75.67M | +3.75% |
| 2026-09-21 | 0.2279 | 0.2488 | 0.2266 | 0.2451 | $67.81M | +7.55% |
| 2026-09-20 | 0.2279 | 0.2330 | 0.2183 | 0.2279 | $33.59M | +0.04% |
| 2026-09-19 | 0.2244 | 0.2350 | 0.2209 | 0.2278 | $43.14M | +1.52% |
| 2026-09-18 | 0.2026 | 0.2271 | 0.2014 | 0.2244 | $53.04M | +10.76% |
| 2026-09-17 | 0.1964 | 0.2043 | 0.1944 | 0.2026 | $23.22M | +3.10% |
| 2026-09-16 | 0.1954 | 0.1972 | 0.1903 | 0.1965 | $26.27M | +0.56% |
| 2026-09-15 | 0.2085 | 0.2088 | 0.1930 | 0.1954 | $35.36M | -6.33% |
| 2026-09-14 | 0.2035 | 0.2159 | 0.2023 | 0.2086 | $30.26M | +2.51% |
| 2026-09-13 | 0.2074 | 0.2097 | 0.2023 | 0.2035 | $15.20M | -1.88% |
| 2026-09-12 | 0.2063 | 0.2097 | 0.2059 | 0.2074 | $13.29M | +0.48% |
| 2026-09-11 | 0.2046 | 0.2163 | 0.2004 | 0.2064 | $48.03M | +0.83% |
| 2026-09-10 | 0.2119 | 0.2152 | 0.2042 | 0.2047 | $28.37M | -3.40% |
| 2026-09-09 | 0.2194 | 0.2231 | 0.2082 | 0.2119 | $39.95M | -3.46% |
| 2026-09-08 | 0.2205 | 0.2321 | 0.2150 | 0.2195 | $47.69M | -0.45% |
| 2026-09-07 | 0.2235 | 0.2264 | 0.2143 | 0.2205 | $38.35M | -1.30% |
| 2026-09-06 | 0.2183 | 0.2238 | 0.2154 | 0.2234 | $28.54M | +2.34% |
| 2026-09-05 | 0.2112 | 0.2220 | 0.2091 | 0.2183 | $33.08M | +3.31% |
| 2026-09-04 | 0.2211 | 0.2272 | 0.2092 | 0.2113 | $47.90M | -4.43% |
| 2026-09-03 | 0.2012 | 0.2253 | 0.1991 | 0.2211 | $48.92M | +9.89% |
| 2026-09-02 | 0.1967 | 0.2012 | 0.1920 | 0.2012 | $19.14M | +2.29% |
| 2026-09-01 | 0.1978 | 0.2030 | 0.1936 | 0.1967 | $20.06M | -0.56% |
| 2026-08-31 | 0.1926 | 0.2008 | 0.1915 | 0.1978 | $19.10M | +2.65% |
| 2026-08-30 | 0.2018 | 0.2061 | 0.1894 | 0.1927 | $22.21M | -4.51% |
| 2026-08-29 | 0.2031 | 0.2035 | 0.1989 | 0.2018 | $9.37M | -0.64% |
| 2026-08-28 | 0.2138 | 0.2180 | 0.1994 | 0.2031 | $26.85M | -5.00% |
| 2026-08-27 | 0.2124 | 0.2175 | 0.2076 | 0.2138 | $25.98M | +0.66% |
| 2026-08-26 | 0.2091 | 0.2131 | 0.2025 | 0.2124 | $22.31M | +1.58% |
| 2026-08-25 | 0.2214 | 0.2289 | 0.2063 | 0.2091 | $34.02M | -5.60% |
| 2026-08-24 | 0.2270 | 0.2275 | 0.2167 | 0.2215 | $38.59M | -2.42% |
| 2026-08-23 | 0.2260 | 0.2306 | 0.2133 | 0.2270 | $41.42M | +0.44% |
| 2026-08-22 | 0.2291 | 0.2584 | 0.2088 | 0.2260 | $95.43M | -1.35% |
| 2026-08-21 | 0.1990 | 0.2333 | 0.1985 | 0.2291 | $75.89M | +15.13% |
| 2026-08-20 | 0.1871 | 0.2035 | 0.1818 | 0.1990 | $45.28M | +6.36% |
| 2026-08-19 | 0.1746 | 0.1923 | 0.1733 | 0.1871 | $31.97M | +7.16% |
| 2026-08-18 | 0.1743 | 0.1770 | 0.1712 | 0.1746 | $9.82M | +0.17% |
| 2026-08-17 | 0.1749 | 0.1779 | 0.1725 | 0.1743 | $11.22M | -0.34% |
| 2026-08-16 | 0.1764 | 0.1793 | 0.1746 | 0.1749 | $9.64M | -0.91% |
| 2026-08-15 | 0.1802 | 0.1818 | 0.1758 | 0.1765 | $5.95M | -2.05% |
| 2026-08-14 | 0.1824 | 0.1836 | 0.1781 | 0.1802 | $10.56M | -1.26% |
| 2026-08-13 | 0.1826 | 0.1867 | 0.1804 | 0.1825 | $11.04M | -0.05% |
| 2026-08-12 | 0.1871 | 0.1885 | 0.1806 | 0.1826 | $12.29M | -2.41% |
| 2026-08-11 | 0.1909 | 0.1916 | 0.1837 | 0.1871 | $16.09M | -2.04% |
| 2026-08-10 | 0.1944 | 0.1993 | 0.1908 | 0.1910 | $13.44M | -1.80% |
| 2026-08-09 | 0.1996 | 0.2000 | 0.1934 | 0.1945 | $11.92M | -2.51% |
| 2026-08-08 | 0.2009 | 0.2024 | 0.1976 | 0.1995 | $9.88M | -0.65% |
| 2026-08-07 | 0.2012 | 0.2040 | 0.1966 | 0.2008 | $25.40M | -0.20% |
| 2026-08-06 | 0.1912 | 0.2117 | 0.1859 | 0.2012 | $53.73M | +5.29% |
| 2026-08-05 | 0.1929 | 0.1990 | 0.1886 | 0.1911 | $24.84M | -0.98% |
| 2026-08-04 | 0.1936 | 0.1994 | 0.1911 | 0.1930 | $30.24M | -0.36% |
| 2026-08-03 | 0.1895 | 0.1963 | 0.1815 | 0.1937 | $41.80M | +2.22% |
| 2026-08-02 | 0.1744 | 0.1922 | 0.1728 | 0.1895 | $45.45M | +8.66% |
| 2026-08-01 | 0.1683 | 0.1769 | 0.1682 | 0.1744 | $17.10M | +3.69% |
| 2026-07-31 | 0.1697 | 0.1727 | 0.1665 | 0.1682 | $16.87M | -0.88% |
| 2026-07-30 | 0.1621 | 0.1763 | 0.1615 | 0.1697 | $25.02M | +4.69% |
| 2026-07-29 | 0.1620 | 0.1691 | 0.1604 | 0.1621 | $21.48M | +0.06% |
| 2026-07-28 | 0.1556 | 0.1635 | 0.1533 | 0.1620 | $19.07M | +4.11% |
| 2026-07-27 | 0.1661 | 0.1673 | 0.1537 | 0.1556 | $16.18M | -6.27% |
| 2026-07-26 | 0.1649 | 0.1667 | 0.1641 | 0.1660 | $5.69M | +0.73% |
| 2026-07-25 | 0.1640 | 0.1670 | 0.1615 | 0.1648 | $5.97M | +0.49% |
| 2026-07-24 | 0.1685 | 0.1686 | 0.1627 | 0.1640 | $9.90M | -2.67% |
| 2026-07-23 | 0.1745 | 0.1767 | 0.1681 | 0.1685 | $11.07M | -3.44% |
| 2026-07-22 | 0.1737 | 0.1808 | 0.1704 | 0.1745 | $15.66M | +0.46% |
| 2026-07-21 | 0.1697 | 0.1777 | 0.1694 | 0.1737 | $23.60M | +2.30% |
| 2026-07-20 | 0.1662 | 0.1720 | 0.1607 | 0.1698 | $23.05M | +2.10% |
| 2026-07-19 | 0.1667 | 0.1688 | 0.1639 | 0.1663 | $7.04M | -0.24% |
| 2026-07-18 | 0.1667 | 0.1693 | 0.1635 | 0.1667 | $13.95M | +0.00% |
| 2026-07-17 | 0.1609 | 0.1676 | 0.1578 | 0.1667 | $24.19M | +3.60% |
| 2026-07-16 | 0.1651 | 0.1664 | 0.1599 | 0.1609 | $13.29M | -2.54% |
| 2026-07-15 | 0.1656 | 0.1694 | 0.1620 | 0.1651 | $18.30M | -0.30% |
| 2026-07-14 | 0.1575 | 0.1682 | 0.1560 | 0.1656 | $19.65M | +5.08% |
| 2026-07-13 | 0.1621 | 0.1644 | 0.1554 | 0.1576 | $14.39M | -2.78% |
| 2026-07-12 | 0.1657 | 0.1665 | 0.1610 | 0.1621 | $12.17M | -2.23% |
| 2026-07-11 | 0.1667 | 0.1745 | 0.1656 | 0.1658 | $15.71M | -0.54% |
| 2026-07-10 | 0.1665 | 0.1698 | 0.1652 | 0.1667 | $22.15M | +0.06% |
| 2026-07-09 | 0.1671 | 0.1700 | 0.1650 | 0.1666 | $20.00M | -0.30% |
| 2026-07-08 | 0.1747 | 0.1763 | 0.1647 | 0.1671 | $20.95M | -4.30% |
| 2026-07-07 | 0.1842 | 0.1852 | 0.1733 | 0.1746 | $21.26M | -5.21% |
| 2026-07-06 | 0.1895 | 0.1907 | 0.1780 | 0.1842 | $29.16M | -2.80% |
| 2026-07-05 | 0.1921 | 0.1952 | 0.1851 | 0.1895 | $36.15M | -1.40% |
| 2026-07-04 | 0.1798 | 0.2000 | 0.1750 | 0.1922 | $60.76M | +6.90% |
| 2026-07-03 | 0.1615 | 0.1832 | 0.1606 | 0.1798 | $52.17M | +11.33% |
| 2026-07-02 | 0.1539 | 0.1630 | 0.1526 | 0.1615 | $26.18M | +4.94% |
| 2026-07-01 | 0.1444 | 0.1581 | 0.1420 | 0.1539 | $39.04M | +6.58% |
| 2026-06-30 | 0.1458 | 0.1465 | 0.1421 | 0.1444 | $15.28M | -0.96% |
| 2026-06-29 | 0.1438 | 0.1488 | 0.1419 | 0.1458 | $15.23M | +1.39% |
| 2026-06-28 | 0.1453 | 0.1465 | 0.1412 | 0.1438 | $8.86M | -1.03% |
| 2026-06-27 | 0.1485 | 0.1497 | 0.1438 | 0.1453 | $13.22M | -2.09% |
| 2026-06-26 | 0.1438 | 0.1500 | 0.1385 | 0.1484 | $26.07M | +3.20% |
| 2026-06-25 | 0.1477 | 0.1508 | 0.1382 | 0.1438 | $25.26M | -2.64% |
| 2026-06-24 | 0.1514 | 0.1544 | 0.1396 | 0.1477 | $41.62M | -2.51% |
| 2026-06-23 | 0.1586 | 0.1601 | 0.1493 | 0.1515 | $29.24M | -4.42% |
| 2026-06-22 | 0.1566 | 0.1633 | 0.1566 | 0.1585 | $16.15M | +1.21% |
| 2026-06-21 | 0.1633 | 0.1636 | 0.1563 | 0.1566 | $13.62M | -4.10% |
| 2026-06-20 | 0.1621 | 0.1651 | 0.1600 | 0.1633 | $11.73M | +0.74% |
| 2026-06-19 | 0.1637 | 0.1651 | 0.1586 | 0.1621 | $14.02M | -0.98% |
| 2026-06-18 | 0.1669 | 0.1689 | 0.1598 | 0.1637 | $20.37M | -1.92% |
| 2026-06-17 | 0.1723 | 0.1750 | 0.1637 | 0.1669 | $36.85M | -3.19% |
| 2026-06-16 | 0.1785 | 0.1814 | 0.1719 | 0.1724 | $26.63M | -3.47% |
| 2026-06-15 | 0.1830 | 0.1900 | 0.1768 | 0.1786 | $46.90M | -2.40% |
| 2026-06-14 | 0.1718 | 0.1839 | 0.1654 | 0.1830 | $26.28M | +6.52% |
| 2026-06-13 | 0.1697 | 0.1758 | 0.1690 | 0.1718 | $18.24M | +1.24% |
| 2026-06-12 | 0.1707 | 0.1744 | 0.1677 | 0.1697 | $28.95M | -0.59% |
| 2026-06-11 | 0.1607 | 0.1720 | 0.1607 | 0.1707 | $30.94M | +6.22% |
| 2026-06-10 | 0.1653 | 0.1669 | 0.1582 | 0.1607 | $30.16M | -2.78% |
| 2026-06-09 | 0.1704 | 0.1711 | 0.1608 | 0.1653 | $27.22M | -2.99% |
| 2026-06-08 | 0.1653 | 0.1745 | 0.1600 | 0.1704 | $33.37M | +3.09% |
| 2026-06-07 | 0.1574 | 0.1688 | 0.1568 | 0.1653 | $40.79M | +5.09% |
| 2026-06-06 | 0.1567 | 0.1624 | 0.1486 | 0.1573 | $51.63M | +0.38% |
| 2026-06-05 | 0.1798 | 0.1798 | 0.1544 | 0.1567 | $91.93M | -12.85% |
| 2026-06-04 | 0.2004 | 0.2019 | 0.1788 | 0.1798 | $72.48M | -10.28% |
| 2026-06-03 | 0.2130 | 0.2184 | 0.2001 | 0.2004 | $51.51M | -5.92% |
| 2026-06-02 | 0.2311 | 0.2313 | 0.2094 | 0.2130 | $52.14M | -7.83% |
| 2026-06-01 | 0.2357 | 0.2376 | 0.2254 | 0.2311 | $28.70M | -1.95% |
| 2026-05-31 | 0.2360 | 0.2388 | 0.2319 | 0.2357 | $14.87M | -0.13% |
| 2026-05-30 | 0.2330 | 0.2394 | 0.2327 | 0.2360 | $19.30M | +1.33% |
| 2026-05-29 | 0.2349 | 0.2381 | 0.2298 | 0.2329 | $19.67M | -0.85% |
| 2026-05-28 | 0.2372 | 0.2384 | 0.2280 | 0.2349 | $32.10M | -0.97% |
| 2026-05-27 | 0.2401 | 0.2435 | 0.2360 | 0.2372 | $25.16M | -1.21% |
| 2026-05-26 | 0.2436 | 0.2473 | 0.2381 | 0.2401 | $26.56M | -1.48% |
| 2026-05-25 | 0.2424 | 0.2480 | 0.2404 | 0.2437 | $17.74M | +0.58% |
| 2026-05-24 | 0.2461 | 0.2470 | 0.2385 | 0.2423 | $15.17M | -1.50% |
| 2026-05-23 | 0.2424 | 0.2508 | 0.2358 | 0.2460 | $33.63M | +1.49% |
| 2026-05-22 | 0.2507 | 0.2546 | 0.2410 | 0.2424 | $33.44M | -3.31% |
| 2026-05-21 | 0.2492 | 0.2537 | 0.2458 | 0.2507 | $26.78M | +0.60% |
| 2026-05-20 | 0.2482 | 0.2515 | 0.2469 | 0.2492 | $20.76M | +0.40% |
| 2026-05-19 | 0.2517 | 0.2536 | 0.2471 | 0.2482 | $19.48M | -1.35% |
| 2026-05-18 | 0.2521 | 0.2531 | 0.2462 | 0.2516 | $28.40M | -0.20% |
| 2026-05-17 | 0.2550 | 0.2582 | 0.2452 | 0.2521 | $20.99M | -1.18% |
| 2026-05-16 | 0.2615 | 0.2625 | 0.2521 | 0.2551 | $19.24M | -2.48% |
| 2026-05-15 | 0.2705 | 0.2729 | 0.2568 | 0.2616 | $27.02M | -3.33% |
| 2026-05-14 | 0.2648 | 0.2804 | 0.2623 | 0.2706 | $32.43M | +2.19% |
| 2026-05-13 | 0.2712 | 0.2777 | 0.2612 | 0.2648 | $29.70M | -2.32% |
| 2026-05-12 | 0.2803 | 0.2819 | 0.2672 | 0.2711 | $26.52M | -3.32% |
| 2026-05-11 | 0.2824 | 0.2836 | 0.2740 | 0.2804 | $27.09M | -0.71% |
| 2026-05-10 | 0.2708 | 0.2887 | 0.2682 | 0.2824 | $39.22M | +4.28% |
| 2026-05-09 | 0.2735 | 0.2785 | 0.2695 | 0.2708 | $16.45M | -0.95% |
| 2026-05-08 | 0.2627 | 0.2788 | 0.2601 | 0.2734 | $26.17M | +4.07% |
| 2026-05-07 | 0.2669 | 0.2704 | 0.2596 | 0.2627 | $28.85M | -1.61% |
| 2026-05-06 | 0.2619 | 0.2738 | 0.2600 | 0.2670 | $46.26M | +1.91% |
| 2026-05-05 | 0.2500 | 0.2657 | 0.2497 | 0.2620 | $40.29M | +4.84% |
| 2026-05-04 | 0.2495 | 0.2550 | 0.2470 | 0.2499 | $32.96M | +0.16% |
| 2026-05-03 | 0.2502 | 0.2518 | 0.2475 | 0.2495 | $14.63M | -0.24% |
| 2026-05-02 | 0.2483 | 0.2528 | 0.2470 | 0.2501 | $11.39M | +0.77% |
| 2026-05-01 | 0.2463 | 0.2515 | 0.2460 | 0.2482 | $18.39M | +0.77% |
| 2026-04-30 | 0.2446 | 0.2484 | 0.2445 | 0.2463 | $16.60M | +0.70% |
| 2026-04-29 | 0.2468 | 0.2540 | 0.2383 | 0.2446 | $38.80M | -0.89% |
| 2026-04-28 | 0.2481 | 0.2488 | 0.2443 | 0.2468 | $14.94M | -0.56% |
| 2026-04-27 | 0.2522 | 0.2561 | 0.2430 | 0.2482 | $26.35M | -1.59% |
| 2026-04-26 | 0.2503 | 0.2544 | 0.2485 | 0.2522 | $15.31M | +0.76% |
| 2026-04-25 | 0.2503 | 0.2539 | 0.2482 | 0.2503 | $19.44M | +0.00% |
| 2026-04-24 | 0.2499 | 0.2530 | 0.2472 | 0.2503 | $17.32M | +0.16% |
| 2026-04-23 | 0.2483 | 0.2508 | 0.2446 | 0.2499 | $31.27M | +0.60% |
| 2026-04-22 | 0.2499 | 0.2576 | 0.2481 | 0.2484 | $32.19M | -0.60% |
| 2026-04-21 | 0.2479 | 0.2525 | 0.2441 | 0.2499 | $26.12M | +0.81% |
| 2026-04-20 | 0.2424 | 0.2514 | 0.2419 | 0.2479 | $25.38M | +2.27% |
| 2026-04-19 | 0.2492 | 0.2509 | 0.2408 | 0.2424 | $33.32M | -2.69% |
| 2026-04-18 | 0.2586 | 0.2596 | 0.2473 | 0.2491 | $26.42M | -3.67% |
| 2026-04-17 | 0.2591 | 0.2680 | 0.2520 | 0.2586 | $55.10M | -0.19% |
| 2026-04-16 | 0.2461 | 0.2615 | 0.2438 | 0.2591 | $56.17M | +5.33% |
| 2026-04-15 | 0.2396 | 0.2505 | 0.2381 | 0.2460 | $31.28M | +2.67% |
| 2026-04-14 | 0.2487 | 0.2496 | 0.2386 | 0.2396 | $35.70M | -3.62% |
| 2026-04-13 | 0.2362 | 0.2490 | 0.2358 | 0.2486 | $36.69M | +5.29% |
| 2026-04-12 | 0.2495 | 0.2506 | 0.2354 | 0.2361 | $43.79M | -5.37% |
| 2026-04-11 | 0.2542 | 0.2554 | 0.2464 | 0.2495 | $33.64M | -1.85% |
| 2026-04-10 | 0.2541 | 0.2589 | 0.2498 | 0.2542 | $26.14M | +0.04% |
| 2026-04-09 | 0.2507 | 0.2611 | 0.2477 | 0.2541 | $22.60M | +1.32% |
| 2026-04-08 | 0.2627 | 0.2644 | 0.2498 | 0.2508 | $34.86M | -4.53% |
| 2026-04-07 | 0.2460 | 0.2664 | 0.2400 | 0.2627 | $42.36M | +6.75% |
| 2026-04-06 | 0.2509 | 0.2601 | 0.2448 | 0.2461 | $37.72M | -1.87% |
| 2026-04-05 | 0.2479 | 0.2510 | 0.2400 | 0.2508 | $16.77M | +1.17% |
| 2026-04-04 | 0.2463 | 0.2500 | 0.2432 | 0.2479 | $12.38M | +0.65% |
| 2026-04-03 | 0.2394 | 0.2514 | 0.2388 | 0.2463 | $26.31M | +2.88% |
| 2026-04-02 | 0.2484 | 0.2507 | 0.2348 | 0.2394 | $47.04M | -3.62% |
| 2026-04-01 | 0.2418 | 0.2548 | 0.2413 | 0.2484 | $36.41M | +2.73% |
| 2026-03-31 | 0.2435 | 0.2494 | 0.2342 | 0.2418 | $34.39M | -0.66% |
| 2026-03-30 | 0.2398 | 0.2529 | 0.2394 | 0.2434 | $27.78M | +1.50% |
| 2026-03-29 | 0.2459 | 0.2474 | 0.2328 | 0.2398 | $30.17M | -2.52% |
| 2026-03-28 | 0.2461 | 0.2530 | 0.2440 | 0.2460 | $18.18M | -0.04% |
| 2026-03-27 | 0.2547 | 0.2562 | 0.2442 | 0.2461 | $36.28M | -3.38% |
| 2026-03-26 | 0.2704 | 0.2708 | 0.2526 | 0.2547 | $38.13M | -5.84% |
| 2026-03-25 | 0.2665 | 0.2769 | 0.2657 | 0.2705 | $32.70M | +1.54% |
| 2026-03-24 | 0.2617 | 0.2684 | 0.2581 | 0.2664 | $28.01M | +1.83% |
| 2026-03-23 | 0.2507 | 0.2670 | 0.2476 | 0.2616 | $51.80M | +4.39% |
| 2026-03-22 | 0.2573 | 0.2601 | 0.2480 | 0.2506 | $28.81M | -2.64% |
| 2026-03-21 | 0.2661 | 0.2674 | 0.2554 | 0.2574 | $17.88M | -3.27% |
| 2026-03-20 | 0.2676 | 0.2730 | 0.2616 | 0.2661 | $22.77M | -0.52% |
| 2026-03-19 | 0.2743 | 0.2767 | 0.2625 | 0.2675 | $28.63M | -2.44% |
| 2026-03-18 | 0.2891 | 0.2955 | 0.2696 | 0.2742 | $41.75M | -5.15% |
| 2026-03-17 | 0.2904 | 0.2932 | 0.2819 | 0.2891 | $45.17M | -0.45% |
| 2026-03-16 | 0.2702 | 0.2936 | 0.2687 | 0.2904 | $95.49M | +7.48% |
| 2026-03-15 | 0.2634 | 0.2720 | 0.2612 | 0.2702 | $23.11M | +2.58% |
| 2026-03-14 | 0.2656 | 0.2666 | 0.2585 | 0.2634 | $25.57M | -0.83% |
| 2026-03-13 | 0.2635 | 0.2816 | 0.2629 | 0.2656 | $52.54M | +0.76% |
| 2026-03-12 | 0.2626 | 0.2659 | 0.2580 | 0.2636 | $22.53M | +0.38% |
| 2026-03-11 | 0.2620 | 0.2679 | 0.2566 | 0.2626 | $38.93M | +0.19% |
| 2026-03-10 | 0.2551 | 0.2739 | 0.2550 | 0.2621 | $50.41M | +2.70% |
| 2026-03-09 | 0.2493 | 0.2629 | 0.2489 | 0.2552 | $35.53M | +2.37% |
| 2026-03-08 | 0.2545 | 0.2574 | 0.2458 | 0.2493 | $28.39M | -2.00% |
| 2026-03-07 | 0.2590 | 0.2610 | 0.2517 | 0.2544 | $25.15M | -1.78% |
| 2026-03-06 | 0.2691 | 0.2720 | 0.2555 | 0.2590 | $34.57M | -3.79% |
| 2026-03-05 | 0.2763 | 0.2780 | 0.2651 | 0.2692 | $40.07M | -2.57% |
| 2026-03-04 | 0.2626 | 0.2850 | 0.2584 | 0.2763 | $80.92M | +5.26% |
| 2026-03-03 | 0.2771 | 0.2771 | 0.2604 | 0.2625 | $53.95M | -5.27% |
| 2026-03-02 | 0.2735 | 0.2887 | 0.2685 | 0.2771 | $41.35M | +1.32% |
| 2026-03-01 | 0.2810 | 0.2922 | 0.2691 | 0.2735 | $42.28M | -2.67% |
| 2026-02-28 | 0.2776 | 0.2843 | 0.2594 | 0.2810 | $52.31M | +1.22% |
| 2026-02-27 | 0.2870 | 0.2963 | 0.2726 | 0.2776 | $30.29M | -3.28% |
| 2026-02-26 | 0.2971 | 0.3010 | 0.2822 | 0.2870 | $47.80M | -3.40% |
| 2026-02-25 | 0.2587 | 0.3136 | 0.2579 | 0.2971 | $95.60M | +14.84% |
| 2026-02-24 | 0.2623 | 0.2646 | 0.2536 | 0.2587 | $23.99M | -1.37% |
| 2026-02-23 | 0.2717 | 0.2755 | 0.2571 | 0.2623 | $33.01M | -3.46% |
| 2026-02-22 | 0.2799 | 0.2802 | 0.2688 | 0.2717 | $13.77M | -2.96% |
| 2026-02-21 | 0.2849 | 0.2865 | 0.2790 | 0.2800 | $14.26M | -1.72% |
| 2026-02-20 | 0.2730 | 0.2938 | 0.2699 | 0.2849 | $34.61M | +4.40% |
| 2026-02-19 | 0.2735 | 0.2774 | 0.2670 | 0.2729 | $21.02M | -0.22% |
| 2026-02-18 | 0.2811 | 0.2874 | 0.2714 | 0.2735 | $22.57M | -2.70% |
| 2026-02-17 | 0.2859 | 0.2899 | 0.2773 | 0.2811 | $21.29M | -1.64% |
| 2026-02-16 | 0.2818 | 0.2892 | 0.2769 | 0.2858 | $21.78M | +1.42% |
| 2026-02-15 | 0.2949 | 0.3020 | 0.2775 | 0.2818 | $42.05M | -4.47% |
| 2026-02-14 | 0.2729 | 0.3007 | 0.2727 | 0.2950 | $32.14M | +8.14% |
| 2026-02-13 | 0.2643 | 0.2747 | 0.2582 | 0.2728 | $27.15M | +3.22% |
| 2026-02-12 | 0.2559 | 0.2696 | 0.2559 | 0.2643 | $29.22M | +3.28% |
| 2026-02-11 | 0.2619 | 0.2648 | 0.2504 | 0.2559 | $26.92M | -2.33% |
| 2026-02-10 | 0.2700 | 0.2705 | 0.2597 | 0.2620 | $24.79M | -2.93% |
| 2026-02-09 | 0.2701 | 0.2740 | 0.2596 | 0.2699 | $44.93M | -0.07% |
| 2026-02-08 | 0.2722 | 0.2766 | 0.2670 | 0.2701 | $72.52M | -0.74% |
| 2026-02-07 | 0.2761 | 0.2798 | 0.2656 | 0.2721 | $129.01M | -1.48% |
| 2026-02-06 | 0.2455 | 0.2843 | 0.2205 | 0.2762 | $175.49M | +12.51% |
| 2026-02-05 | 0.2864 | 0.2899 | 0.2436 | 0.2455 | $123.37M | -14.28% |
| 2026-02-04 | 0.2917 | 0.3027 | 0.2803 | 0.2864 | $49.97M | -1.82% |
| 2026-02-03 | 0.2991 | 0.3050 | 0.2817 | 0.2917 | $52.81M | -2.47% |
| 2026-02-02 | 0.2859 | 0.3034 | 0.2757 | 0.2991 | $63.40M | +4.65% |
| 2026-02-01 | 0.2937 | 0.2992 | 0.2790 | 0.2858 | $53.46M | -2.66% |
| 2026-01-31 | 0.3208 | 0.3224 | 0.2685 | 0.2936 | $128.76M | -8.48% |
| 2026-01-30 | 0.3346 | 0.3359 | 0.3161 | 0.3208 | $56.68M | -4.15% |
| 2026-01-29 | 0.3583 | 0.3592 | 0.3272 | 0.3347 | $49.11M | -6.59% |
| 2026-01-28 | 0.3607 | 0.3650 | 0.3546 | 0.3583 | $32.41M | -0.69% |
| 2026-01-27 | 0.3521 | 0.3636 | 0.3476 | 0.3608 | $34.60M | +2.47% |
| 2026-01-26 | 0.3390 | 0.3584 | 0.3388 | 0.3521 | $32.46M | +3.83% |
| 2026-01-25 | 0.3583 | 0.3603 | 0.3327 | 0.3391 | $38.85M | -5.36% |
| 2026-01-24 | 0.3603 | 0.3625 | 0.3564 | 0.3583 | $9.47M | -0.53% |
| 2026-01-23 | 0.3594 | 0.3707 | 0.3525 | 0.3602 | $27.21M | +0.22% |
| 2026-01-22 | 0.3660 | 0.3690 | 0.3554 | 0.3594 | $25.98M | -1.78% |
| 2026-01-21 | 0.3506 | 0.3739 | 0.3466 | 0.3659 | $52.90M | +4.33% |
| 2026-01-20 | 0.3703 | 0.3706 | 0.3467 | 0.3507 | $63.27M | -5.29% |
| 2026-01-19 | 0.3757 | 0.3757 | 0.3421 | 0.3703 | $94.35M | -1.46% |
| 2026-01-18 | 0.3973 | 0.3988 | 0.3747 | 0.3758 | $30.89M | -5.41% |
| 2026-01-17 | 0.3956 | 0.4042 | 0.3935 | 0.3973 | $20.12M | +0.46% |
| 2026-01-16 | 0.3937 | 0.3987 | 0.3788 | 0.3955 | $40.73M | +0.48% |
| 2026-01-15 | 0.4144 | 0.4144 | 0.3891 | 0.3936 | $55.31M | -5.00% |
| 2026-01-14 | 0.4219 | 0.4273 | 0.4097 | 0.4143 | $62.24M | -1.78% |
| 2026-01-13 | 0.3862 | 0.4267 | 0.3850 | 0.4218 | $65.77M | +9.22% |
| 2026-01-12 | 0.3910 | 0.4036 | 0.3815 | 0.3862 | $50.94M | -1.23% |
| 2026-01-11 | 0.3886 | 0.3972 | 0.3839 | 0.3910 | $27.91M | +0.62% |
| 2026-01-10 | 0.3914 | 0.3925 | 0.3846 | 0.3886 | $14.55M | -0.72% |
| 2026-01-09 | 0.3957 | 0.4052 | 0.3874 | 0.3914 | $33.43M | -1.06% |
| 2026-01-08 | 0.4023 | 0.4049 | 0.3849 | 0.3956 | $44.64M | -1.64% |
| 2026-01-07 | 0.4194 | 0.4228 | 0.3976 | 0.4022 | $39.42M | -4.10% |
| 2026-01-06 | 0.4211 | 0.4374 | 0.4011 | 0.4194 | $79.34M | -0.40% |
| 2026-01-05 | 0.4006 | 0.4250 | 0.3939 | 0.4211 | $74.16M | +5.09% |
| 2026-01-04 | 0.3893 | 0.4055 | 0.3887 | 0.4007 | $48.15M | +2.93% |
| 2026-01-03 | 0.3949 | 0.3992 | 0.3826 | 0.3893 | $38.45M | -1.42% |
| 2026-01-02 | 0.3565 | 0.3963 | 0.3544 | 0.3949 | $80.03M | +10.77% |
| 2026-01-01 | 0.3336 | 0.3610 | 0.3320 | 0.3565 | $36.33M | +6.90% |
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.