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, 2018
ADAUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | 0.04262 | 0.04275 | 0.03975 | 0.04054 | $6.10M | -4.90% |
| 2018-12-30 | 0.04052 | 0.04319 | 0.03946 | 0.04263 | $8.35M | +5.29% |
| 2018-12-29 | 0.04106 | 0.04355 | 0.03987 | 0.04049 | $9.52M | -1.51% |
| 2018-12-28 | 0.03617 | 0.04195 | 0.03561 | 0.04111 | $6.79M | +13.85% |
| 2018-12-27 | 0.04058 | 0.04139 | 0.03539 | 0.03611 | $6.33M | -11.06% |
| 2018-12-26 | 0.04104 | 0.04268 | 0.03811 | 0.04060 | $7.54M | -1.14% |
| 2018-12-25 | 0.04500 | 0.04522 | 0.03824 | 0.04107 | $10.86M | -8.71% |
| 2018-12-24 | 0.04369 | 0.04899 | 0.04367 | 0.04499 | $15.63M | +2.98% |
| 2018-12-23 | 0.04157 | 0.04444 | 0.04082 | 0.04369 | $10.27M | +5.13% |
| 2018-12-22 | 0.04030 | 0.04175 | 0.03811 | 0.04156 | $8.15M | +3.10% |
| 2018-12-21 | 0.03869 | 0.04479 | 0.03787 | 0.04031 | $18.56M | +4.13% |
| 2018-12-20 | 0.03369 | 0.03987 | 0.03330 | 0.03871 | $11.98M | +14.93% |
| 2018-12-19 | 0.03430 | 0.03808 | 0.03365 | 0.03368 | $11.21M | -1.81% |
| 2018-12-18 | 0.03243 | 0.03463 | 0.03128 | 0.03430 | $6.68M | +5.83% |
| 2018-12-17 | 0.02900 | 0.03371 | 0.02890 | 0.03241 | $6.39M | +11.76% |
| 2018-12-16 | 0.02806 | 0.02986 | 0.02806 | 0.02900 | $2.35M | +3.31% |
| 2018-12-15 | 0.02831 | 0.02860 | 0.02761 | 0.02807 | $1.67M | -0.88% |
| 2018-12-14 | 0.02913 | 0.02960 | 0.02764 | 0.02832 | $2.31M | -2.75% |
| 2018-12-13 | 0.03030 | 0.03067 | 0.02872 | 0.02912 | $2.80M | -3.86% |
| 2018-12-12 | 0.02931 | 0.03088 | 0.02892 | 0.03029 | $2.69M | +3.34% |
| 2018-12-11 | 0.02978 | 0.03013 | 0.02850 | 0.02931 | $2.79M | -1.55% |
| 2018-12-10 | 0.03106 | 0.03199 | 0.02914 | 0.02977 | $3.70M | -4.28% |
| 2018-12-09 | 0.03023 | 0.03242 | 0.02956 | 0.03110 | $4.48M | +2.98% |
| 2018-12-08 | 0.02971 | 0.03246 | 0.02825 | 0.03020 | $5.22M | +1.51% |
| 2018-12-07 | 0.03070 | 0.03100 | 0.02708 | 0.02975 | $7.76M | -3.16% |
| 2018-12-06 | 0.03432 | 0.03590 | 0.03050 | 0.03072 | $7.01M | -10.75% |
| 2018-12-05 | 0.03755 | 0.03768 | 0.03371 | 0.03442 | $8.84M | -8.26% |
| 2018-12-04 | 0.03849 | 0.04019 | 0.03700 | 0.03752 | $6.24M | -2.49% |
| 2018-12-03 | 0.04184 | 0.04214 | 0.03785 | 0.03848 | $5.76M | -8.10% |
| 2018-12-02 | 0.04133 | 0.04340 | 0.04057 | 0.04187 | $6.01M | +1.18% |
| 2018-12-01 | 0.03907 | 0.04240 | 0.03804 | 0.04138 | $5.10M | +5.91% |
| 2018-11-30 | 0.04198 | 0.04250 | 0.03765 | 0.03907 | $7.39M | -6.84% |
| 2018-11-29 | 0.04214 | 0.04487 | 0.03957 | 0.04194 | $10.25M | -0.66% |
| 2018-11-28 | 0.03695 | 0.04420 | 0.03691 | 0.04222 | $13.16M | +14.32% |
| 2018-11-27 | 0.03655 | 0.03778 | 0.03401 | 0.03693 | $5.57M | +1.12% |
| 2018-11-26 | 0.03832 | 0.04017 | 0.03453 | 0.03652 | $9.98M | -4.70% |
| 2018-11-25 | 0.03900 | 0.03965 | 0.03315 | 0.03832 | $9.47M | -1.74% |
| 2018-11-24 | 0.04390 | 0.04540 | 0.03699 | 0.03900 | $7.27M | -10.96% |
| 2018-11-23 | 0.04409 | 0.04510 | 0.04160 | 0.04380 | $5.91M | -0.61% |
| 2018-11-22 | 0.04843 | 0.04914 | 0.04366 | 0.04407 | $4.96M | -8.93% |
| 2018-11-21 | 0.04582 | 0.04971 | 0.04332 | 0.04839 | $10.02M | +5.49% |
| 2018-11-20 | 0.05265 | 0.05334 | 0.04270 | 0.04587 | $17.53M | -12.96% |
| 2018-11-19 | 0.06235 | 0.06246 | 0.05112 | 0.05270 | $11.62M | -15.46% |
| 2018-11-18 | 0.06122 | 0.06354 | 0.06115 | 0.06234 | $3.60M | +1.81% |
| 2018-11-17 | 0.06148 | 0.06157 | 0.05960 | 0.06123 | $3.37M | -0.36% |
| 2018-11-16 | 0.06431 | 0.06499 | 0.06030 | 0.06145 | $5.69M | -4.51% |
| 2018-11-15 | 0.06650 | 0.06690 | 0.05811 | 0.06435 | $11.96M | -3.33% |
| 2018-11-14 | 0.07465 | 0.07470 | 0.06241 | 0.06657 | $10.66M | -10.82% |
| 2018-11-13 | 0.07690 | 0.07715 | 0.07440 | 0.07465 | $3.57M | -2.89% |
| 2018-11-12 | 0.07698 | 0.07800 | 0.07552 | 0.07687 | $3.80M | -0.17% |
| 2018-11-11 | 0.07549 | 0.07798 | 0.07460 | 0.07700 | $3.88M | +2.01% |
| 2018-11-10 | 0.07460 | 0.07657 | 0.07419 | 0.07548 | $2.30M | +1.14% |
| 2018-11-09 | 0.07682 | 0.07820 | 0.07401 | 0.07463 | $4.65M | -2.88% |
| 2018-11-08 | 0.07903 | 0.08000 | 0.07647 | 0.07684 | $7.32M | -2.73% |
| 2018-11-07 | 0.08165 | 0.08260 | 0.07812 | 0.07900 | $8.03M | -3.28% |
| 2018-11-06 | 0.07678 | 0.08198 | 0.07678 | 0.08168 | $8.33M | +6.28% |
| 2018-11-05 | 0.07730 | 0.07946 | 0.07499 | 0.07685 | $4.93M | -0.58% |
| 2018-11-04 | 0.07177 | 0.07857 | 0.07120 | 0.07730 | $8.59M | +7.71% |
| 2018-11-03 | 0.07311 | 0.07331 | 0.07080 | 0.07177 | $2.34M | -1.83% |
| 2018-11-02 | 0.07127 | 0.07380 | 0.07060 | 0.07311 | $2.82M | +2.58% |
| 2018-11-01 | 0.07051 | 0.07198 | 0.06966 | 0.07127 | $2.15M | +0.93% |
| 2018-10-31 | 0.07007 | 0.07199 | 0.06773 | 0.07061 | $3.14M | +0.77% |
| 2018-10-30 | 0.07018 | 0.07077 | 0.06963 | 0.07007 | $2.03M | -0.17% |
| 2018-10-29 | 0.07358 | 0.07379 | 0.06900 | 0.07019 | $4.22M | -4.68% |
| 2018-10-28 | 0.07352 | 0.07392 | 0.07255 | 0.07364 | $1.86M | +0.16% |
| 2018-10-27 | 0.07471 | 0.07487 | 0.07329 | 0.07352 | $1.90M | -1.59% |
| 2018-10-26 | 0.07485 | 0.07540 | 0.07348 | 0.07471 | $2.24M | -0.09% |
| 2018-10-25 | 0.07537 | 0.07564 | 0.07370 | 0.07478 | $2.40M | -0.81% |
| 2018-10-24 | 0.07597 | 0.07708 | 0.07530 | 0.07539 | $3.13M | -0.76% |
| 2018-10-23 | 0.07730 | 0.07757 | 0.07350 | 0.07597 | $4.20M | -1.73% |
| 2018-10-22 | 0.07722 | 0.07785 | 0.07610 | 0.07731 | $5.04M | +0.13% |
| 2018-10-21 | 0.07769 | 0.07908 | 0.07691 | 0.07721 | $7.63M | -0.61% |
| 2018-10-20 | 0.07691 | 0.07876 | 0.07610 | 0.07768 | $7.59M | +1.11% |
| 2018-10-19 | 0.07668 | 0.07790 | 0.07577 | 0.07683 | $6.09M | +0.20% |
| 2018-10-18 | 0.07994 | 0.08069 | 0.07500 | 0.07668 | $10.00M | -4.08% |
| 2018-10-17 | 0.07772 | 0.08132 | 0.07701 | 0.07994 | $10.37M | +2.79% |
| 2018-10-16 | 0.07670 | 0.07884 | 0.07565 | 0.07777 | $8.95M | +1.38% |
| 2018-10-15 | 0.07164 | 0.08497 | 0.07000 | 0.07671 | $23.34M | +6.99% |
| 2018-10-14 | 0.07374 | 0.07459 | 0.07098 | 0.07170 | $9.29M | -2.77% |
| 2018-10-13 | 0.07314 | 0.07545 | 0.07258 | 0.07374 | $8.20M | +0.74% |
| 2018-10-12 | 0.07079 | 0.07660 | 0.06950 | 0.07320 | $12.08M | +3.40% |
| 2018-10-11 | 0.08547 | 0.08547 | 0.06920 | 0.07079 | $20.15M | -17.13% |
| 2018-10-10 | 0.08655 | 0.08690 | 0.08359 | 0.08542 | $11.19M | -1.35% |
| 2018-10-09 | 0.08698 | 0.08808 | 0.08480 | 0.08659 | $11.65M | -0.45% |
| 2018-10-08 | 0.08465 | 0.08890 | 0.08348 | 0.08698 | $15.70M | +2.76% |
| 2018-10-07 | 0.08156 | 0.08558 | 0.08033 | 0.08464 | $10.63M | +3.84% |
| 2018-10-06 | 0.08339 | 0.08411 | 0.08080 | 0.08151 | $9.11M | -2.25% |
| 2018-10-05 | 0.08161 | 0.08450 | 0.08029 | 0.08339 | $9.64M | +2.14% |
| 2018-10-04 | 0.08082 | 0.08319 | 0.08044 | 0.08164 | $10.14M | +0.94% |
| 2018-10-03 | 0.08221 | 0.08248 | 0.07820 | 0.08088 | $11.75M | -1.65% |
| 2018-10-02 | 0.08451 | 0.08510 | 0.08151 | 0.08224 | $11.10M | -2.87% |
| 2018-10-01 | 0.08511 | 0.08700 | 0.08203 | 0.08467 | $11.50M | -0.52% |
| 2018-09-30 | 0.08444 | 0.08740 | 0.08250 | 0.08511 | $16.14M | +0.77% |
| 2018-09-29 | 0.08390 | 0.08680 | 0.08106 | 0.08446 | $17.47M | +0.67% |
| 2018-09-28 | 0.08630 | 0.08850 | 0.08100 | 0.08390 | $26.83M | -2.77% |
| 2018-09-27 | 0.07912 | 0.08890 | 0.07777 | 0.08629 | $28.94M | +9.05% |
| 2018-09-26 | 0.08114 | 0.08311 | 0.07648 | 0.07913 | $20.42M | -2.41% |
| 2018-09-25 | 0.08245 | 0.08246 | 0.07425 | 0.08108 | $25.61M | -1.61% |
| 2018-09-24 | 0.08985 | 0.09197 | 0.08146 | 0.08241 | $27.75M | -8.29% |
| 2018-09-23 | 0.08331 | 0.09390 | 0.08281 | 0.08986 | $38.08M | +7.77% |
| 2018-09-22 | 0.08767 | 0.08913 | 0.07920 | 0.08338 | $18.92M | -4.96% |
| 2018-09-21 | 0.08086 | 0.09035 | 0.08065 | 0.08773 | $47.15M | +8.46% |
| 2018-09-20 | 0.07218 | 0.08389 | 0.07111 | 0.08089 | $24.95M | +12.07% |
| 2018-09-19 | 0.06892 | 0.07441 | 0.06622 | 0.07218 | $25.82M | +4.61% |
| 2018-09-18 | 0.06332 | 0.07012 | 0.06193 | 0.06900 | $15.74M | +8.71% |
| 2018-09-17 | 0.06988 | 0.07023 | 0.06256 | 0.06347 | $13.55M | -9.17% |
| 2018-09-16 | 0.06889 | 0.07000 | 0.06568 | 0.06988 | $9.66M | +1.35% |
| 2018-09-15 | 0.06743 | 0.07068 | 0.06732 | 0.06895 | $10.67M | +2.16% |
| 2018-09-14 | 0.06957 | 0.07077 | 0.06541 | 0.06749 | $15.97M | -2.91% |
| 2018-09-13 | 0.06628 | 0.07181 | 0.06497 | 0.06951 | $21.68M | +4.89% |
| 2018-09-12 | 0.06999 | 0.07036 | 0.06089 | 0.06627 | $18.11M | -5.46% |
| 2018-09-11 | 0.07345 | 0.07475 | 0.06574 | 0.07010 | $12.75M | -4.53% |
| 2018-09-10 | 0.07592 | 0.07867 | 0.06660 | 0.07343 | $12.85M | -3.39% |
| 2018-09-09 | 0.07737 | 0.08097 | 0.07353 | 0.07601 | $12.43M | -1.91% |
| 2018-09-08 | 0.08285 | 0.08440 | 0.07654 | 0.07749 | $10.68M | -6.49% |
| 2018-09-07 | 0.08835 | 0.08946 | 0.08130 | 0.08287 | $11.49M | -6.26% |
| 2018-09-06 | 0.08637 | 0.08877 | 0.08085 | 0.08840 | $15.56M | +2.35% |
| 2018-09-05 | 0.1052 | 0.1062 | 0.08561 | 0.08637 | $22.49M | -17.91% |
| 2018-09-04 | 0.1036 | 0.1071 | 0.1033 | 0.1052 | $14.73M | +1.63% |
| 2018-09-03 | 0.1047 | 0.1055 | 0.1022 | 0.1035 | $11.67M | -1.40% |
| 2018-09-02 | 0.1070 | 0.1077 | 0.1020 | 0.1050 | $16.83M | -1.87% |
| 2018-09-01 | 0.1016 | 0.1103 | 0.1013 | 0.1070 | $21.02M | +5.20% |
| 2018-08-31 | 0.1008 | 0.1034 | 0.09851 | 0.1017 | $15.18M | +1.03% |
| 2018-08-30 | 0.1053 | 0.1075 | 0.09661 | 0.1007 | $19.41M | -4.45% |
| 2018-08-29 | 0.1056 | 0.1092 | 0.1012 | 0.1053 | $23.39M | -0.19% |
| 2018-08-28 | 0.1005 | 0.1075 | 0.09960 | 0.1056 | $22.26M | +5.01% |
| 2018-08-27 | 0.09306 | 0.1016 | 0.09206 | 0.1005 | $16.09M | +8.01% |
| 2018-08-26 | 0.09420 | 0.09467 | 0.09050 | 0.09306 | $9.83M | -1.14% |
| 2018-08-25 | 0.09372 | 0.09496 | 0.09177 | 0.09413 | $11.47M | +0.34% |
| 2018-08-24 | 0.09222 | 0.09450 | 0.09030 | 0.09381 | $11.28M | +1.61% |
| 2018-08-23 | 0.08926 | 0.09420 | 0.08835 | 0.09232 | $11.59M | +3.09% |
| 2018-08-22 | 0.09469 | 0.1008 | 0.08682 | 0.08955 | $17.79M | -5.43% |
| 2018-08-21 | 0.09203 | 0.09541 | 0.09001 | 0.09469 | $12.30M | +3.22% |
| 2018-08-20 | 0.1013 | 0.1030 | 0.09159 | 0.09174 | $13.22M | -9.55% |
| 2018-08-19 | 0.09832 | 0.1036 | 0.09633 | 0.1014 | $12.39M | +3.17% |
| 2018-08-18 | 0.1100 | 0.1125 | 0.09514 | 0.09831 | $22.02M | -10.63% |
| 2018-08-17 | 0.09460 | 0.1100 | 0.09370 | 0.1100 | $23.76M | +16.28% |
| 2018-08-16 | 0.09361 | 0.09820 | 0.09138 | 0.09460 | $11.76M | +1.06% |
| 2018-08-15 | 0.09350 | 0.1013 | 0.09339 | 0.09361 | $17.95M | +0.12% |
| 2018-08-14 | 0.1010 | 0.1011 | 0.08400 | 0.09350 | $16.21M | -7.46% |
| 2018-08-13 | 0.1115 | 0.1142 | 0.1010 | 0.1010 | $12.80M | -9.41% |
| 2018-08-12 | 0.1102 | 0.1145 | 0.1086 | 0.1115 | $9.50M | +1.19% |
| 2018-08-11 | 0.1146 | 0.1163 | 0.1071 | 0.1102 | $14.81M | -4.03% |
| 2018-08-10 | 0.1221 | 0.1238 | 0.1113 | 0.1148 | $19.26M | -5.96% |
| 2018-08-09 | 0.1128 | 0.1263 | 0.1127 | 0.1221 | $21.25M | +8.16% |
| 2018-08-08 | 0.1238 | 0.1239 | 0.1085 | 0.1129 | $19.14M | -8.68% |
| 2018-08-07 | 0.1294 | 0.1323 | 0.1225 | 0.1236 | $15.09M | -4.42% |
| 2018-08-06 | 0.1305 | 0.1362 | 0.1264 | 0.1294 | $13.50M | -0.67% |
| 2018-08-05 | 0.1262 | 0.1313 | 0.1244 | 0.1302 | $12.35M | +3.05% |
| 2018-08-04 | 0.1294 | 0.1336 | 0.1235 | 0.1264 | $13.09M | -2.38% |
| 2018-08-03 | 0.1308 | 0.1347 | 0.1229 | 0.1295 | $17.85M | -0.71% |
| 2018-08-02 | 0.1398 | 0.1415 | 0.1285 | 0.1304 | $17.60M | -6.76% |
| 2018-08-01 | 0.1415 | 0.1447 | 0.1350 | 0.1398 | $17.48M | -1.35% |
| 2018-07-31 | 0.1532 | 0.1535 | 0.1390 | 0.1417 | $20.07M | -7.52% |
| 2018-07-30 | 0.1627 | 0.1630 | 0.1472 | 0.1533 | $18.36M | -5.78% |
| 2018-07-29 | 0.1639 | 0.1656 | 0.1595 | 0.1627 | $14.04M | -0.87% |
| 2018-07-28 | 0.1659 | 0.1666 | 0.1592 | 0.1641 | $15.28M | -1.08% |
| 2018-07-27 | 0.1640 | 0.1693 | 0.1551 | 0.1659 | $27.04M | +1.16% |
| 2018-07-26 | 0.1727 | 0.1755 | 0.1616 | 0.1640 | $25.32M | -5.07% |
| 2018-07-25 | 0.1736 | 0.1773 | 0.1664 | 0.1727 | $30.30M | -0.43% |
| 2018-07-24 | 0.1641 | 0.1787 | 0.1600 | 0.1735 | $41.01M | +5.64% |
| 2018-07-23 | 0.1694 | 0.1806 | 0.1641 | 0.1642 | $33.63M | -2.91% |
| 2018-07-22 | 0.1634 | 0.1792 | 0.1616 | 0.1692 | $32.45M | +3.61% |
| 2018-07-21 | 0.1611 | 0.1700 | 0.1539 | 0.1633 | $28.65M | +1.23% |
| 2018-07-20 | 0.1816 | 0.1835 | 0.1590 | 0.1613 | $43.74M | -11.34% |
| 2018-07-19 | 0.1806 | 0.1922 | 0.1715 | 0.1819 | $51.34M | +0.76% |
| 2018-07-18 | 0.1714 | 0.1970 | 0.1711 | 0.1805 | $76.06M | +5.35% |
| 2018-07-17 | 0.1565 | 0.1764 | 0.1500 | 0.1714 | $34.49M | +9.46% |
| 2018-07-16 | 0.1423 | 0.1585 | 0.1404 | 0.1565 | $22.53M | +10.04% |
| 2018-07-15 | 0.1366 | 0.1459 | 0.1346 | 0.1423 | $15.34M | +4.23% |
| 2018-07-14 | 0.1373 | 0.1412 | 0.1330 | 0.1365 | $15.71M | -0.86% |
| 2018-07-13 | 0.1275 | 0.1436 | 0.1246 | 0.1377 | $20.39M | +7.98% |
| 2018-07-12 | 0.1315 | 0.1315 | 0.1220 | 0.1275 | $10.83M | -3.00% |
| 2018-07-11 | 0.1281 | 0.1338 | 0.1247 | 0.1314 | $12.94M | +2.58% |
| 2018-07-10 | 0.1393 | 0.1397 | 0.1271 | 0.1281 | $14.71M | -8.04% |
| 2018-07-09 | 0.1448 | 0.1457 | 0.1388 | 0.1394 | $10.81M | -3.77% |
| 2018-07-08 | 0.1477 | 0.1500 | 0.1441 | 0.1448 | $13.61M | -2.04% |
| 2018-07-07 | 0.1453 | 0.1484 | 0.1370 | 0.1478 | $12.73M | +1.94% |
| 2018-07-06 | 0.1474 | 0.1476 | 0.1380 | 0.1450 | $13.71M | -1.59% |
| 2018-07-05 | 0.1512 | 0.1560 | 0.1430 | 0.1474 | $18.67M | -2.49% |
| 2018-07-04 | 0.1497 | 0.1600 | 0.1459 | 0.1511 | $15.88M | +0.98% |
| 2018-07-03 | 0.1545 | 0.1605 | 0.1481 | 0.1497 | $28.54M | -3.12% |
| 2018-07-02 | 0.1420 | 0.1621 | 0.1376 | 0.1545 | $28.18M | +8.70% |
| 2018-07-01 | 0.1378 | 0.1459 | 0.1330 | 0.1421 | $21.47M | +3.10% |
| 2018-06-30 | 0.1254 | 0.1388 | 0.1253 | 0.1378 | $22.12M | +9.97% |
| 2018-06-29 | 0.1182 | 0.1270 | 0.1136 | 0.1253 | $15.08M | +6.00% |
| 2018-06-28 | 0.1275 | 0.1289 | 0.1174 | 0.1182 | $12.27M | -7.27% |
| 2018-06-27 | 0.1251 | 0.1283 | 0.1227 | 0.1275 | $11.84M | +1.86% |
| 2018-06-26 | 0.1352 | 0.1357 | 0.1246 | 0.1252 | $8.33M | -7.41% |
| 2018-06-25 | 0.1308 | 0.1389 | 0.1262 | 0.1352 | $15.03M | +3.27% |
| 2018-06-24 | 0.1371 | 0.1383 | 0.1191 | 0.1309 | $18.34M | -4.50% |
| 2018-06-23 | 0.1379 | 0.1419 | 0.1335 | 0.1371 | $12.03M | -0.96% |
| 2018-06-22 | 0.1577 | 0.1586 | 0.1343 | 0.1384 | $18.90M | -12.27% |
| 2018-06-21 | 0.1618 | 0.1637 | 0.1567 | 0.1578 | $13.03M | -2.49% |
| 2018-06-20 | 0.1668 | 0.1677 | 0.1568 | 0.1618 | $16.21M | -3.10% |
| 2018-06-19 | 0.1637 | 0.1715 | 0.1612 | 0.1670 | $15.23M | +2.02% |
| 2018-06-18 | 0.1605 | 0.1681 | 0.1554 | 0.1637 | $17.17M | +2.03% |
| 2018-06-17 | 0.1621 | 0.1644 | 0.1596 | 0.1604 | $13.58M | -0.91% |
| 2018-06-16 | 0.1610 | 0.1644 | 0.1576 | 0.1619 | $12.76M | +0.58% |
| 2018-06-15 | 0.1709 | 0.1710 | 0.1600 | 0.1610 | $18.95M | -5.66% |
| 2018-06-14 | 0.1580 | 0.1770 | 0.1530 | 0.1706 | $33.70M | +8.05% |
| 2018-06-13 | 0.1631 | 0.1661 | 0.1450 | 0.1579 | $19.37M | -3.10% |
| 2018-06-12 | 0.1791 | 0.1813 | 0.1580 | 0.1630 | $15.70M | -8.94% |
| 2018-06-11 | 0.1735 | 0.1807 | 0.1640 | 0.1790 | $15.31M | +3.18% |
| 2018-06-10 | 0.2011 | 0.2011 | 0.1681 | 0.1735 | $26.30M | -13.74% |
| 2018-06-09 | 0.2043 | 0.2100 | 0.2003 | 0.2011 | $15.91M | -1.57% |
| 2018-06-08 | 0.2103 | 0.2105 | 0.2003 | 0.2043 | $18.05M | -2.80% |
| 2018-06-07 | 0.2147 | 0.2186 | 0.2080 | 0.2102 | $18.81M | -2.02% |
| 2018-06-06 | 0.2183 | 0.2195 | 0.2080 | 0.2145 | $20.49M | -1.77% |
| 2018-06-05 | 0.2122 | 0.2216 | 0.2022 | 0.2184 | $26.60M | +2.81% |
| 2018-06-04 | 0.2266 | 0.2303 | 0.2088 | 0.2124 | $25.44M | -6.25% |
| 2018-06-03 | 0.2265 | 0.2368 | 0.2226 | 0.2266 | $27.24M | +0.05% |
| 2018-06-02 | 0.2204 | 0.2300 | 0.2167 | 0.2265 | $25.19M | +2.77% |
| 2018-06-01 | 0.2233 | 0.2285 | 0.2135 | 0.2204 | $26.45M | -1.31% |
| 2018-05-31 | 0.2085 | 0.2288 | 0.2032 | 0.2233 | $36.82M | +7.46% |
| 2018-05-30 | 0.2018 | 0.2168 | 0.1969 | 0.2078 | $35.16M | +3.05% |
| 2018-05-29 | 0.1725 | 0.2090 | 0.1706 | 0.2016 | $29.48M | +16.90% |
| 2018-05-28 | 0.1920 | 0.1940 | 0.1713 | 0.1725 | $17.76M | -10.10% |
| 2018-05-27 | 0.1951 | 0.1958 | 0.1901 | 0.1919 | $13.32M | -1.63% |
| 2018-05-26 | 0.1980 | 0.2040 | 0.1938 | 0.1950 | $15.03M | -1.44% |
| 2018-05-25 | 0.2073 | 0.2090 | 0.1935 | 0.1979 | $15.04M | -4.54% |
| 2018-05-24 | 0.1977 | 0.2104 | 0.1887 | 0.2073 | $15.62M | +4.80% |
| 2018-05-23 | 0.2200 | 0.2231 | 0.1927 | 0.1978 | $22.65M | -10.09% |
| 2018-05-22 | 0.2459 | 0.2473 | 0.2184 | 0.2200 | $10.82M | -10.43% |
| 2018-05-21 | 0.2556 | 0.2600 | 0.2430 | 0.2456 | $10.49M | -3.89% |
| 2018-05-20 | 0.2415 | 0.2601 | 0.2383 | 0.2556 | $11.84M | +5.97% |
| 2018-05-19 | 0.2438 | 0.2475 | 0.2358 | 0.2412 | $7.91M | -0.86% |
| 2018-05-18 | 0.2392 | 0.2450 | 0.2304 | 0.2432 | $9.98M | +1.69% |
| 2018-05-17 | 0.2524 | 0.2605 | 0.2367 | 0.2392 | $10.01M | -5.22% |
| 2018-05-16 | 0.2539 | 0.2558 | 0.2370 | 0.2524 | $12.80M | -0.62% |
| 2018-05-15 | 0.2663 | 0.2750 | 0.2513 | 0.2539 | $12.03M | -4.73% |
| 2018-05-14 | 0.2772 | 0.2782 | 0.2512 | 0.2666 | $24.21M | -3.84% |
| 2018-05-13 | 0.2650 | 0.2850 | 0.2560 | 0.2772 | $21.95M | +4.40% |
| 2018-05-12 | 0.2557 | 0.2790 | 0.2340 | 0.2655 | $37.76M | +3.82% |
| 2018-05-11 | 0.2912 | 0.2935 | 0.2488 | 0.2557 | $37.72M | -12.18% |
| 2018-05-10 | 0.3188 | 0.3221 | 0.2910 | 0.2912 | $11.85M | -8.67% |
| 2018-05-09 | 0.3221 | 0.3255 | 0.2980 | 0.3188 | $18.96M | -1.02% |
| 2018-05-08 | 0.3308 | 0.3456 | 0.3163 | 0.3221 | $14.85M | -2.52% |
| 2018-05-07 | 0.3460 | 0.3474 | 0.2910 | 0.3305 | $20.86M | -4.64% |
| 2018-05-06 | 0.3650 | 0.3664 | 0.3354 | 0.3465 | $22.20M | -5.06% |
| 2018-05-05 | 0.3584 | 0.3743 | 0.3577 | 0.3650 | $17.21M | +1.96% |
| 2018-05-04 | 0.3668 | 0.3690 | 0.3465 | 0.3580 | $20.20M | -2.49% |
| 2018-05-03 | 0.3720 | 0.3885 | 0.3640 | 0.3672 | $32.98M | -1.30% |
| 2018-05-02 | 0.3550 | 0.3759 | 0.3450 | 0.3720 | $23.76M | +4.77% |
| 2018-05-01 | 0.3414 | 0.3603 | 0.3187 | 0.3550 | $40.86M | +3.98% |
| 2018-04-30 | 0.3625 | 0.3637 | 0.3300 | 0.3414 | $32.34M | -5.82% |
| 2018-04-29 | 0.3568 | 0.3866 | 0.3415 | 0.3625 | $59.61M | +1.62% |
| 2018-04-28 | 0.2844 | 0.3650 | 0.2817 | 0.3568 | $56.41M | +25.42% |
| 2018-04-27 | 0.2933 | 0.3064 | 0.2814 | 0.2844 | $20.50M | -3.00% |
| 2018-04-26 | 0.2687 | 0.2939 | 0.2550 | 0.2933 | $18.70M | +9.14% |
| 2018-04-25 | 0.3085 | 0.3110 | 0.2573 | 0.2687 | $34.94M | -12.91% |
| 2018-04-24 | 0.2880 | 0.3200 | 0.2859 | 0.3085 | $27.73M | +7.17% |
| 2018-04-23 | 0.2816 | 0.2887 | 0.2806 | 0.2879 | $9.79M | +2.23% |
| 2018-04-22 | 0.2867 | 0.2973 | 0.2772 | 0.2816 | $14.00M | -1.77% |
| 2018-04-21 | 0.3016 | 0.3070 | 0.2651 | 0.2867 | $26.54M | -4.78% |
| 2018-04-20 | 0.2700 | 0.3044 | 0.2665 | 0.3011 | $20.27M | +11.49% |
| 2018-04-19 | 0.2620 | 0.2750 | 0.2578 | 0.2700 | $13.61M | +3.07% |
| 2018-04-18 | 0.2426 | 0.2646 | 0.2420 | 0.2620 | $7.92M | +8.00% |
| 2018-04-17 | 0.2555 | 0.2880 | 0.2398 | 0.2426 | $17.41M | — |
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.