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.

Cardano (ADA) Price History & Historical Data

Name: Cardano (ADA) daily price history
Creator: Swolecharts
License: https://swolecharts.com/developers#terms

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, 2020

ADAUSDT · UTC days, newest first · Download CSV (all days)

Date	Open	High	Low	Close	Volume	Change
2020-12-31	0.1839	0.1864	0.1744	0.1813	$80.71M	-1.39%
2020-12-30	0.1907	0.1939	0.1751	0.1839	$122.39M	-3.56%
2020-12-29	0.1763	0.1973	0.1730	0.1907	$273.97M	+8.17%
2020-12-28	0.1547	0.1806	0.1528	0.1763	$147.75M	+13.97%
2020-12-27	0.1584	0.1664	0.1494	0.1547	$126.51M	-2.35%
2020-12-26	0.1576	0.1624	0.1488	0.1584	$87.54M	+0.49%
2020-12-25	0.1530	0.1670	0.1501	0.1576	$93.29M	+2.99%
2020-12-24	0.1363	0.1548	0.1313	0.1530	$104.88M	+12.24%
2020-12-23	0.1565	0.1579	0.1263	0.1363	$118.90M	-12.85%
2020-12-22	0.1528	0.1612	0.1488	0.1565	$73.76M	+2.41%
2020-12-21	0.1620	0.1671	0.1468	0.1528	$67.15M	-5.70%
2020-12-20	0.1642	0.1690	0.1560	0.1620	$55.28M	-1.41%
2020-12-19	0.1650	0.1708	0.1629	0.1643	$57.25M	-0.42%
2020-12-18	0.1634	0.1694	0.1582	0.1650	$66.38M	+1.02%
2020-12-17	0.1681	0.1763	0.1605	0.1634	$129.54M	-2.84%
2020-12-16	0.1538	0.1684	0.1490	0.1681	$79.08M	+9.32%
2020-12-15	0.1588	0.1600	0.1526	0.1538	$42.45M	-3.12%
2020-12-14	0.1540	0.1588	0.1495	0.1588	$40.94M	+3.06%
2020-12-13	0.1444	0.1567	0.1429	0.1541	$49.82M	+6.70%
2020-12-12	0.1393	0.1474	0.1388	0.1444	$34.22M	+3.68%
2020-12-11	0.1419	0.1429	0.1347	0.1393	$41.56M	-1.85%
2020-12-10	0.1480	0.1487	0.1391	0.1419	$40.69M	-4.11%
2020-12-09	0.1412	0.1502	0.1292	0.1480	$75.43M	+4.79%
2020-12-08	0.1540	0.1552	0.1376	0.1412	$63.20M	-8.32%
2020-12-07	0.1588	0.1591	0.1513	0.1540	$33.06M	-2.97%
2020-12-06	0.1600	0.1629	0.1530	0.1587	$45.67M	-0.75%
2020-12-05	0.1478	0.1620	0.1461	0.1599	$54.87M	+8.20%
2020-12-04	0.1640	0.1646	0.1460	0.1478	$73.07M	-9.86%
2020-12-03	0.1584	0.1684	0.1553	0.1640	$66.94M	+3.49%
2020-12-02	0.1555	0.1600	0.1507	0.1585	$67.92M	+1.82%
2020-12-01	0.1721	0.1746	0.1413	0.1556	$166.64M	-9.54%
2020-11-30	0.1667	0.1740	0.1601	0.1720	$136.24M	+3.25%
2020-11-29	0.1649	0.1714	0.1571	0.1666	$125.04M	+1.06%
2020-11-28	0.1418	0.1723	0.1388	0.1649	$171.71M	+16.30%
2020-11-27	0.1384	0.1456	0.1307	0.1418	$97.88M	+2.42%
2020-11-26	0.1547	0.1608	0.1123	0.1384	$223.13M	-10.53%
2020-11-25	0.1672	0.1755	0.1470	0.1547	$177.88M	-7.46%
2020-11-24	0.1545	0.1830	0.1500	0.1672	$281.41M	+8.26%
2020-11-23	0.1459	0.1593	0.1410	0.1545	$210.18M	+5.79%
2020-11-22	0.1333	0.1535	0.1200	0.1460	$265.15M	+9.49%
2020-11-21	0.1183	0.1347	0.1161	0.1333	$134.22M	+12.73%
2020-11-20	0.1059	0.1190	0.1055	0.1183	$48.65M	+11.69%
2020-11-19	0.1066	0.1082	0.1043	0.1059	$25.26M	-0.64%
2020-11-18	0.1094	0.1116	0.1017	0.1066	$46.35M	-2.64%
2020-11-17	0.1039	0.1125	0.1035	0.1095	$46.07M	+5.39%
2020-11-16	0.1004	0.1050	0.09950	0.1039	$22.25M	+3.39%
2020-11-15	0.1041	0.1053	0.09850	0.1005	$20.65M	-3.51%
2020-11-14	0.1063	0.1073	0.1014	0.1041	$23.74M	-2.05%
2020-11-13	0.1046	0.1080	0.1040	0.1063	$25.20M	+1.62%
2020-11-12	0.1060	0.1067	0.1025	0.1046	$23.42M	-1.31%
2020-11-11	0.1059	0.1089	0.1054	0.1060	$27.00M	+0.08%
2020-11-10	0.1056	0.1091	0.1036	0.1059	$32.29M	+0.27%
2020-11-09	0.1065	0.1080	0.1011	0.1056	$32.47M	-0.88%
2020-11-08	0.1013	0.1083	0.09970	0.1066	$28.45M	+5.20%
2020-11-07	0.1091	0.1139	0.09861	0.1013	$68.82M	-7.17%
2020-11-06	0.09749	0.1100	0.09706	0.1091	$47.43M	+11.87%
2020-11-05	0.09553	0.09810	0.09207	0.09752	$31.73M	+2.12%
2020-11-04	0.09360	0.09628	0.09155	0.09550	$24.07M	+2.06%
2020-11-03	0.09222	0.09417	0.08793	0.09357	$22.31M	+1.47%
2020-11-02	0.09827	0.1000	0.09151	0.09221	$23.94M	-6.17%
2020-11-01	0.09296	0.09868	0.09241	0.09827	$13.27M	+5.67%
2020-10-31	0.09326	0.09555	0.09196	0.09300	$15.51M	-0.32%
2020-10-30	0.09527	0.09569	0.08915	0.09330	$25.75M	-2.11%
2020-10-29	0.09872	0.1008	0.09484	0.09531	$25.19M	-3.42%
2020-10-28	0.1025	0.1033	0.09501	0.09869	$27.84M	-3.77%
2020-10-27	0.1030	0.1057	0.1018	0.1026	$19.15M	-0.49%
2020-10-26	0.1064	0.1076	0.09892	0.1031	$23.26M	-3.13%
2020-10-25	0.1080	0.1088	0.1060	0.1064	$12.08M	-1.46%
2020-10-24	0.1080	0.1099	0.1073	0.1080	$16.10M	-0.07%
2020-10-23	0.1108	0.1123	0.1051	0.1080	$25.01M	-2.46%
2020-10-22	0.1058	0.1128	0.1051	0.1108	$27.61M	+4.61%
2020-10-21	0.1024	0.1086	0.1013	0.1059	$28.16M	+3.43%
2020-10-20	0.1086	0.1088	0.1006	0.1024	$34.94M	-5.72%
2020-10-19	0.1074	0.1111	0.1060	0.1086	$24.90M	+1.16%
2020-10-18	0.1059	0.1076	0.1050	0.1074	$11.69M	+1.29%
2020-10-17	0.1042	0.1074	0.1032	0.1060	$16.91M	+1.77%
2020-10-16	0.1066	0.1073	0.1022	0.1041	$23.39M	-2.36%
2020-10-15	0.1070	0.1078	0.1044	0.1067	$23.51M	-0.35%
2020-10-14	0.1093	0.1124	0.1052	0.1070	$36.70M	-2.03%
2020-10-13	0.1095	0.1143	0.1075	0.1092	$44.35M	-0.18%
2020-10-12	0.1065	0.1137	0.1022	0.1095	$47.01M	+2.79%
2020-10-11	0.1049	0.1090	0.1042	0.1065	$33.38M	+1.48%
2020-10-10	0.1013	0.1115	0.1013	0.1049	$54.34M	+3.59%
2020-10-09	0.09632	0.1026	0.09485	0.1013	$30.46M	+5.16%
2020-10-08	0.09372	0.09731	0.08975	0.09632	$23.72M	+2.75%
2020-10-07	0.09287	0.09449	0.08934	0.09374	$14.52M	+0.92%
2020-10-06	0.09740	0.09864	0.09122	0.09289	$26.40M	-4.61%
2020-10-05	0.09684	0.09948	0.09585	0.09738	$17.67M	+0.54%
2020-10-04	0.09332	0.09804	0.09205	0.09686	$16.34M	+3.84%
2020-10-03	0.09285	0.09532	0.09208	0.09328	$14.83M	+0.45%
2020-10-02	0.09803	0.1004	0.08967	0.09286	$37.54M	-5.28%
2020-10-01	0.1014	0.1047	0.09458	0.09804	$33.77M	-3.28%
2020-09-30	0.1011	0.1017	0.09662	0.1014	$28.28M	+0.26%
2020-09-29	0.1003	0.1036	0.09735	0.1011	$32.67M	+0.80%
2020-09-28	0.1013	0.1067	0.09957	0.1003	$46.14M	-0.99%
2020-09-27	0.09541	0.1027	0.09419	0.1013	$42.04M	+6.11%
2020-09-26	0.09691	0.09997	0.09226	0.09547	$33.57M	-1.51%
2020-09-25	0.08254	0.09867	0.08233	0.09693	$70.09M	+17.43%
2020-09-24	0.07663	0.08376	0.07549	0.08254	$33.24M	+7.71%
2020-09-23	0.08148	0.08280	0.07545	0.07663	$22.97M	-5.93%
2020-09-22	0.07989	0.08335	0.07906	0.08146	$25.53M	+2.04%
2020-09-21	0.08936	0.09017	0.07700	0.07983	$40.45M	-10.66%
2020-09-20	0.09139	0.09223	0.08751	0.08936	$16.08M	-2.24%
2020-09-19	0.09092	0.09325	0.09044	0.09141	$13.42M	+0.53%
2020-09-18	0.09405	0.09415	0.08963	0.09093	$19.93M	-3.35%
2020-09-17	0.09151	0.09475	0.09075	0.09408	$21.64M	+2.81%
2020-09-16	0.09309	0.09334	0.08951	0.09151	$24.96M	-1.74%
2020-09-15	0.09659	0.09804	0.09286	0.09313	$21.87M	-3.62%
2020-09-14	0.09509	0.09787	0.09293	0.09663	$21.37M	+1.64%
2020-09-13	0.09769	0.09981	0.09234	0.09507	$23.20M	-2.70%
2020-09-12	0.09696	0.09850	0.09446	0.09771	$16.56M	+0.72%
2020-09-11	0.09704	0.09755	0.09308	0.09701	$21.15M	-0.08%
2020-09-10	0.09329	0.09950	0.09318	0.09709	$30.88M	+4.05%
2020-09-09	0.09105	0.09575	0.08925	0.09331	$22.28M	+2.53%
2020-09-08	0.09365	0.09699	0.08845	0.09101	$37.98M	-2.77%
2020-09-07	0.09266	0.09421	0.08603	0.09360	$34.39M	+1.08%
2020-09-06	0.08998	0.09614	0.08550	0.09260	$35.89M	+2.89%
2020-09-05	0.1016	0.1040	0.08540	0.09000	$60.69M	-11.38%
2020-09-04	0.09448	0.1040	0.09215	0.1016	$75.30M	+7.52%
2020-09-03	0.1149	0.1169	0.09222	0.09446	$65.77M	-17.78%
2020-09-02	0.1244	0.1264	0.1103	0.1149	$46.73M	-7.68%
2020-09-01	0.1225	0.1281	0.1190	0.1245	$40.91M	+1.57%
2020-08-31	0.1174	0.1268	0.1130	0.1225	$55.27M	+4.31%
2020-08-30	0.1162	0.1188	0.1137	0.1175	$24.25M	+1.07%
2020-08-29	0.1093	0.1180	0.1080	0.1162	$24.90M	+6.37%
2020-08-28	0.1073	0.1117	0.1060	0.1093	$27.76M	+1.88%
2020-08-27	0.1143	0.1158	0.1021	0.1072	$42.99M	-6.21%
2020-08-26	0.1124	0.1182	0.1102	0.1143	$33.27M	+1.74%
2020-08-25	0.1236	0.1240	0.1048	0.1124	$60.74M	-9.08%
2020-08-24	0.1215	0.1271	0.1200	0.1236	$23.86M	+1.81%
2020-08-23	0.1252	0.1259	0.1193	0.1214	$21.56M	-2.99%
2020-08-22	0.1231	0.1262	0.1182	0.1252	$29.38M	+1.62%
2020-08-21	0.1342	0.1344	0.1214	0.1231	$41.79M	-8.19%
2020-08-20	0.1296	0.1345	0.1260	0.1341	$31.67M	+3.45%
2020-08-19	0.1369	0.1383	0.1258	0.1297	$45.31M	-5.30%
2020-08-18	0.1404	0.1440	0.1337	0.1369	$36.81M	-2.48%
2020-08-17	0.1388	0.1448	0.1373	0.1404	$54.46M	+1.13%
2020-08-16	0.1384	0.1396	0.1348	0.1388	$28.66M	+0.33%
2020-08-15	0.1383	0.1418	0.1362	0.1384	$38.55M	+0.08%
2020-08-14	0.1394	0.1412	0.1374	0.1383	$32.84M	-0.85%
2020-08-13	0.1367	0.1421	0.1316	0.1394	$50.91M	+2.00%
2020-08-12	0.1368	0.1379	0.1234	0.1367	$54.32M	-0.11%
2020-08-11	0.1438	0.1445	0.1313	0.1368	$46.44M	-4.85%
2020-08-10	0.1451	0.1465	0.1416	0.1438	$48.82M	-0.89%
2020-08-09	0.1469	0.1523	0.1420	0.1451	$59.24M	-1.25%
2020-08-08	0.1389	0.1479	0.1372	0.1470	$42.91M	+5.82%
2020-08-07	0.1444	0.1475	0.1327	0.1389	$47.21M	-3.85%
2020-08-06	0.1423	0.1459	0.1399	0.1444	$39.98M	+1.53%
2020-08-05	0.1433	0.1453	0.1397	0.1423	$35.44M	-0.75%
2020-08-04	0.1373	0.1482	0.1361	0.1434	$57.48M	+4.41%
2020-08-03	0.1338	0.1393	0.1320	0.1373	$34.92M	+2.65%
2020-08-02	0.1442	0.1485	0.1258	0.1338	$76.04M	-7.18%
2020-08-01	0.1388	0.1469	0.1381	0.1441	$60.70M	+3.83%
2020-07-31	0.1406	0.1413	0.1355	0.1388	$35.77M	-1.29%
2020-07-30	0.1398	0.1426	0.1369	0.1406	$44.80M	+0.63%
2020-07-29	0.1490	0.1500	0.1380	0.1397	$77.02M	-6.25%
2020-07-28	0.1386	0.1510	0.1340	0.1490	$101.49M	+7.54%
2020-07-27	0.1485	0.1498	0.1300	0.1386	$140.17M	-6.67%
2020-07-26	0.1437	0.1546	0.1413	0.1485	$143.55M	+3.39%
2020-07-25	0.1220	0.1459	0.1220	0.1436	$114.67M	+17.75%
2020-07-24	0.1242	0.1244	0.1205	0.1220	$22.70M	-1.81%
2020-07-23	0.1239	0.1261	0.1233	0.1242	$29.12M	+0.34%
2020-07-22	0.1232	0.1247	0.1203	0.1238	$20.43M	+0.48%
2020-07-21	0.1177	0.1247	0.1167	0.1232	$31.84M	+4.67%
2020-07-20	0.1240	0.1243	0.1147	0.1177	$30.50M	-5.09%
2020-07-19	0.1227	0.1247	0.1211	0.1240	$21.17M	+1.08%
2020-07-18	0.1222	0.1247	0.1182	0.1227	$33.43M	+0.38%
2020-07-17	0.1260	0.1267	0.1216	0.1222	$33.49M	-3.00%
2020-07-16	0.1307	0.1333	0.1183	0.1260	$76.19M	-3.57%
2020-07-15	0.1325	0.1328	0.1273	0.1307	$48.32M	-1.41%
2020-07-14	0.1243	0.1350	0.1208	0.1326	$73.66M	+6.67%
2020-07-13	0.1269	0.1360	0.1208	0.1243	$89.79M	-2.03%
2020-07-12	0.1252	0.1285	0.1204	0.1268	$51.75M	+1.29%
2020-07-11	0.1184	0.1273	0.1177	0.1252	$56.06M	+5.72%
2020-07-10	0.1240	0.1243	0.1103	0.1185	$94.25M	-4.49%
2020-07-09	0.1299	0.1299	0.1174	0.1240	$109.55M	-4.54%
2020-07-08	0.1176	0.1388	0.1147	0.1299	$204.96M	+10.45%
2020-07-07	0.1051	0.1192	0.1029	0.1176	$85.91M	+11.91%
2020-07-06	0.09815	0.1068	0.09722	0.1051	$47.78M	+7.12%
2020-07-05	0.1001	0.1001	0.09420	0.09813	$38.45M	-1.92%
2020-07-04	0.09652	0.1012	0.09591	0.1001	$48.48M	+3.63%
2020-07-03	0.09291	0.1021	0.09221	0.09655	$67.17M	+3.92%
2020-07-02	0.09685	0.09685	0.08742	0.09291	$69.43M	-4.03%
2020-07-01	0.08300	0.09708	0.08240	0.09681	$56.68M	+16.65%
2020-06-30	0.08394	0.08470	0.08181	0.08299	$16.36M	-1.11%
2020-06-29	0.08026	0.08444	0.08026	0.08392	$26.54M	+4.53%
2020-06-28	0.07738	0.08109	0.07620	0.08028	$18.25M	+3.75%
2020-06-27	0.08063	0.08100	0.07453	0.07738	$18.75M	-4.02%
2020-06-26	0.08166	0.08181	0.07934	0.08062	$15.26M	-1.29%
2020-06-25	0.08251	0.08351	0.07863	0.08167	$20.86M	-1.05%
2020-06-24	0.08278	0.08723	0.07995	0.08254	$36.06M	-0.27%
2020-06-23	0.08359	0.08445	0.08152	0.08276	$14.35M	-0.95%
2020-06-22	0.07839	0.08396	0.07821	0.08355	$19.26M	+6.56%
2020-06-21	0.07956	0.08099	0.07814	0.07841	$11.97M	-1.41%
2020-06-20	0.07993	0.08023	0.07700	0.07953	$12.02M	-0.43%
2020-06-19	0.08177	0.08190	0.07844	0.07987	$21.88M	-2.31%
2020-06-18	0.08350	0.08454	0.08001	0.08176	$26.10M	-2.07%
2020-06-17	0.07925	0.08398	0.07729	0.08349	$38.10M	+5.35%
2020-06-16	0.07822	0.07978	0.07656	0.07925	$22.89M	+1.29%
2020-06-15	0.07644	0.07984	0.06930	0.07824	$45.56M	+2.38%
2020-06-14	0.07909	0.07918	0.07561	0.07642	$10.46M	-3.34%
2020-06-13	0.07948	0.07959	0.07700	0.07906	$12.62M	-0.53%
2020-06-12	0.07527	0.08090	0.07497	0.07948	$25.48M	+5.59%
2020-06-11	0.08360	0.08512	0.07300	0.07527	$41.38M	-9.96%
2020-06-10	0.08292	0.08399	0.07938	0.08360	$36.52M	+0.83%
2020-06-09	0.08649	0.08678	0.08284	0.08291	$19.34M	-4.13%
2020-06-08	0.08655	0.08695	0.08458	0.08648	$18.60M	-0.10%
2020-06-07	0.08616	0.08867	0.08250	0.08657	$40.36M	+0.50%
2020-06-06	0.08519	0.08730	0.08475	0.08614	$23.60M	+1.14%
2020-06-05	0.08882	0.08914	0.08393	0.08517	$41.61M	-4.11%
2020-06-04	0.08558	0.09039	0.08342	0.08882	$76.70M	+3.79%
2020-06-03	0.07872	0.08610	0.07707	0.08558	$61.57M	+8.71%
2020-06-02	0.08096	0.08248	0.07080	0.07872	$63.65M	-2.73%
2020-06-01	0.07391	0.08306	0.07347	0.08093	$83.83M	+9.51%
2020-05-31	0.07688	0.08650	0.07200	0.07390	$128.36M	-3.91%
2020-05-30	0.06469	0.07748	0.06373	0.07691	$74.49M	+18.89%
2020-05-29	0.06495	0.06667	0.06252	0.06469	$38.19M	-0.51%
2020-05-28	0.05512	0.06766	0.05487	0.06502	$43.79M	+17.94%
2020-05-27	0.05356	0.05595	0.05302	0.05513	$14.82M	+2.95%
2020-05-26	0.05394	0.05417	0.05189	0.05355	$11.57M	-0.65%
2020-05-25	0.05129	0.05434	0.05102	0.05390	$14.86M	+5.17%
2020-05-24	0.05490	0.05616	0.05120	0.05125	$13.35M	-6.65%
2020-05-23	0.05576	0.05648	0.05420	0.05490	$11.32M	-1.54%
2020-05-22	0.05210	0.05700	0.05133	0.05576	$19.32M	+7.09%
2020-05-21	0.05686	0.05760	0.05023	0.05207	$22.19M	-8.47%
2020-05-20	0.05675	0.05760	0.05382	0.05689	$18.39M	+0.21%
2020-05-19	0.05433	0.05700	0.05255	0.05677	$16.05M	+4.47%
2020-05-18	0.05128	0.05500	0.05113	0.05434	$19.38M	+5.95%
2020-05-17	0.05100	0.05225	0.05089	0.05129	$6.84M	+0.57%
2020-05-16	0.05031	0.05141	0.04989	0.05100	$8.22M	+1.47%
2020-05-15	0.05098	0.05197	0.04951	0.05026	$12.91M	-1.41%
2020-05-14	0.05147	0.05200	0.05039	0.05098	$14.16M	-0.95%
2020-05-13	0.05043	0.05227	0.04960	0.05147	$14.15M	+2.06%
2020-05-12	0.04778	0.05118	0.04772	0.05043	$18.65M	+5.52%
2020-05-11	0.04758	0.05000	0.04485	0.04779	$25.32M	+0.50%
2020-05-10	0.05145	0.05156	0.04250	0.04755	$29.63M	-7.58%
2020-05-09	0.05201	0.05308	0.05121	0.05145	$12.01M	-1.08%
2020-05-08	0.05121	0.05376	0.05088	0.05201	$17.65M	+1.52%
2020-05-07	0.04890	0.05158	0.04826	0.05123	$15.08M	+4.79%
2020-05-06	0.04949	0.05119	0.04863	0.04889	$13.17M	-1.13%
2020-05-05	0.04943	0.05060	0.04867	0.04945	$13.78M	+0.06%
2020-05-04	0.04897	0.05027	0.04612	0.04942	$23.41M	+0.90%
2020-05-03	0.05095	0.05169	0.04754	0.04898	$15.05M	-3.77%
2020-05-02	0.05092	0.05147	0.04941	0.05090	$12.21M	-0.02%
2020-05-01	0.04751	0.05187	0.04744	0.05091	$17.52M	+7.13%
2020-04-30	0.05148	0.05439	0.04701	0.04752	$39.37M	-7.66%
2020-04-29	0.04679	0.05200	0.04678	0.05146	$25.75M	+9.98%
2020-04-28	0.04646	0.04810	0.04595	0.04679	$15.23M	+0.67%
2020-04-27	0.04594	0.04765	0.04415	0.04648	$21.89M	+1.20%
2020-04-26	0.04222	0.04616	0.04185	0.04593	$18.17M	+8.79%
2020-04-25	0.04165	0.04358	0.04102	0.04222	$8.77M	+1.37%
2020-04-24	0.04086	0.04473	0.04084	0.04165	$21.54M	+1.88%
2020-04-23	0.03663	0.04257	0.03644	0.04088	$20.94M	+11.57%
2020-04-22	0.03451	0.03668	0.03436	0.03664	$4.67M	+6.08%
2020-04-21	0.03390	0.03500	0.03370	0.03454	$5.77M	+1.86%
2020-04-20	0.03549	0.03660	0.03382	0.03391	$9.74M	-4.45%
2020-04-19	0.03657	0.03675	0.03506	0.03549	$7.45M	-2.87%
2020-04-18	0.03432	0.03700	0.03431	0.03654	$6.10M	+6.47%
2020-04-17	0.03445	0.03494	0.03403	0.03432	$4.39M	-0.41%
2020-04-16	0.03184	0.03500	0.03089	0.03446	$10.72M	+8.19%
2020-04-15	0.03311	0.03370	0.03177	0.03185	$4.35M	-3.83%
2020-04-14	0.03311	0.03376	0.03268	0.03312	$4.43M	+0.03%
2020-04-13	0.03345	0.03353	0.03189	0.03311	$7.68M	-1.08%
2020-04-12	0.03341	0.03489	0.03290	0.03347	$5.44M	+0.12%
2020-04-11	0.03322	0.03410	0.03261	0.03343	$5.66M	+0.66%
2020-04-10	0.03609	0.03620	0.03215	0.03321	$9.98M	-7.93%
2020-04-09	0.03638	0.03660	0.03518	0.03607	$5.71M	-0.88%
2020-04-08	0.03528	0.03683	0.03522	0.03639	$7.98M	+3.23%
2020-04-07	0.03591	0.03695	0.03450	0.03525	$12.15M	-1.87%
2020-04-06	0.03191	0.03611	0.03190	0.03592	$11.95M	+12.60%
2020-04-05	0.03244	0.03256	0.03159	0.03190	$3.33M	-1.66%
2020-04-04	0.03231	0.03272	0.03170	0.03244	$5.95M	+0.40%
2020-04-03	0.03187	0.03272	0.03156	0.03231	$6.84M	+1.35%
2020-04-02	0.03097	0.03352	0.03070	0.03188	$9.49M	+2.94%
2020-04-01	0.03045	0.03097	0.02942	0.03097	$7.43M	+1.71%
2020-03-31	0.02965	0.03067	0.02950	0.03045	$5.03M	+2.70%
2020-03-30	0.02808	0.03044	0.02801	0.02965	$6.62M	+5.67%
2020-03-29	0.02979	0.02999	0.02803	0.02806	$5.49M	-5.68%
2020-03-28	0.02882	0.02998	0.02780	0.02975	$8.31M	+3.23%
2020-03-27	0.03085	0.03143	0.02828	0.02882	$7.73M	-6.61%
2020-03-26	0.02947	0.03102	0.02923	0.03086	$6.30M	+4.79%
2020-03-25	0.03025	0.03043	0.02872	0.02945	$7.43M	-2.58%
2020-03-24	0.02923	0.03041	0.02874	0.03023	$8.40M	+3.35%
2020-03-23	0.02704	0.02993	0.02660	0.02925	$9.92M	+8.21%
2020-03-22	0.02945	0.03044	0.02679	0.02703	$9.09M	-8.31%
2020-03-21	0.02945	0.03067	0.02790	0.02948	$10.94M	+0.07%
2020-03-20	0.03029	0.03396	0.02659	0.02946	$21.02M	-2.77%
2020-03-19	0.02608	0.03198	0.02580	0.03030	$14.83M	+16.23%
2020-03-18	0.02573	0.02653	0.02428	0.02607	$7.69M	+1.24%
2020-03-17	0.02424	0.02650	0.02386	0.02575	$9.99M	+6.27%
2020-03-16	0.02692	0.02697	0.02156	0.02423	$16.47M	-10.03%
2020-03-15	0.02577	0.02904	0.02546	0.02693	$9.81M	+4.30%
2020-03-14	0.02844	0.02890	0.02529	0.02582	$10.40M	-9.18%
2020-03-13	0.02332	0.02938	0.01765	0.02843	$32.56M	+22.07%
2020-03-12	0.03970	0.03983	0.02191	0.02329	$35.88M	-41.32%
2020-03-11	0.04145	0.04182	0.03729	0.03969	$14.71M	-4.27%
2020-03-10	0.04151	0.04299	0.04032	0.04146	$15.08M	-0.24%
2020-03-09	0.04291	0.04400	0.03895	0.04156	$18.71M	-3.15%
2020-03-08	0.04876	0.04876	0.04232	0.04291	$15.30M	-12.05%
2020-03-07	0.05171	0.05186	0.04815	0.04879	$7.97M	-5.70%
2020-03-06	0.05096	0.05174	0.04982	0.05174	$8.49M	+1.53%
2020-03-05	0.04898	0.05229	0.04898	0.05096	$12.17M	+4.04%
2020-03-04	0.04868	0.05034	0.04789	0.04898	$10.43M	+0.66%
2020-03-03	0.04922	0.04941	0.04743	0.04866	$10.19M	-1.16%
2020-03-02	0.04559	0.04980	0.04544	0.04923	$11.78M	+7.94%
2020-03-01	0.04706	0.04831	0.04506	0.04561	$13.57M	-3.16%
2020-02-29	0.04888	0.05000	0.04707	0.04710	$10.64M	-3.58%
2020-02-28	0.04985	0.05134	0.04650	0.04885	$16.61M	-2.03%
2020-02-27	0.04915	0.05217	0.04620	0.04986	$19.75M	+1.44%
2020-02-26	0.05603	0.05667	0.04654	0.04915	$31.82M	-12.28%
2020-02-25	0.05906	0.05916	0.05585	0.05603	$14.45M	-5.13%
2020-02-24	0.06143	0.06180	0.05729	0.05906	$14.23M	-3.89%
2020-02-23	0.05819	0.06200	0.05810	0.06145	$11.03M	+5.49%
2020-02-22	0.05856	0.05909	0.05696	0.05825	$7.99M	-0.48%
2020-02-21	0.05817	0.06000	0.05738	0.05853	$12.22M	+0.65%
2020-02-20	0.05731	0.05894	0.05515	0.05815	$17.59M	+1.36%
2020-02-19	0.06279	0.06300	0.05652	0.05737	$14.74M	-8.56%
2020-02-18	0.06020	0.06373	0.05771	0.06274	$24.23M	+4.24%
2020-02-17	0.06145	0.06270	0.05572	0.06019	$26.03M	-2.07%
2020-02-16	0.06423	0.06713	0.05669	0.06146	$29.38M	-4.36%
2020-02-15	0.07071	0.07136	0.06234	0.06426	$26.60M	-9.16%
2020-02-14	0.06868	0.07127	0.06712	0.07074	$20.76M	+3.01%
2020-02-13	0.06820	0.07231	0.06481	0.06867	$35.87M	+0.73%
2020-02-12	0.06339	0.07034	0.06336	0.06817	$30.45M	+7.61%
2020-02-11	0.06027	0.06350	0.05890	0.06335	$16.59M	+5.08%
2020-02-10	0.06188	0.06210	0.05840	0.06029	$15.67M	-2.57%
2020-02-09	0.06001	0.06240	0.05997	0.06188	$12.32M	+3.10%
2020-02-08	0.05987	0.06135	0.05703	0.06002	$14.59M	+0.25%
2020-02-07	0.06011	0.06279	0.05940	0.05987	$17.76M	-0.35%
2020-02-06	0.05931	0.06088	0.05795	0.06008	$20.91M	+1.26%
2020-02-05	0.05601	0.06019	0.05561	0.05933	$19.88M	+5.93%
2020-02-04	0.05698	0.05788	0.05395	0.05601	$16.22M	-1.67%
2020-02-03	0.05572	0.05785	0.05528	0.05696	$16.62M	+2.26%
2020-02-02	0.05608	0.05870	0.05489	0.05570	$30.56M	-0.71%
2020-02-01	0.05390	0.05723	0.05312	0.05610	$17.47M	+4.08%
2020-01-31	0.05614	0.05680	0.05215	0.05390	$23.49M	-3.99%
2020-01-30	0.05330	0.05730	0.05218	0.05614	$24.07M	+5.35%
2020-01-29	0.05291	0.05771	0.05260	0.05329	$30.49M	+0.74%
2020-01-28	0.04800	0.05471	0.04749	0.05290	$36.98M	+10.30%
2020-01-27	0.04479	0.04903	0.04400	0.04796	$14.01M	+7.13%
2020-01-26	0.04314	0.04478	0.04287	0.04477	$6.41M	+3.78%
2020-01-25	0.04493	0.04525	0.04289	0.04314	$5.31M	-4.03%
2020-01-24	0.04319	0.04539	0.04135	0.04495	$9.06M	+4.10%
2020-01-23	0.04575	0.04590	0.04210	0.04318	$8.60M	-5.62%
2020-01-22	0.04604	0.04655	0.04520	0.04575	$5.97M	-0.59%
2020-01-21	0.04379	0.04684	0.04345	0.04602	$12.60M	+5.12%
2020-01-20	0.04200	0.04435	0.04197	0.04378	$7.24M	+4.24%
2020-01-19	0.04489	0.04600	0.04129	0.04200	$11.01M	-6.44%
2020-01-18	0.04488	0.04583	0.04311	0.04489	$10.51M	-0.02%
2020-01-17	0.04169	0.04595	0.04114	0.04490	$15.42M	+7.73%
2020-01-16	0.04277	0.04330	0.04017	0.04168	$6.89M	-2.50%
2020-01-15	0.04161	0.04324	0.04001	0.04275	$13.25M	+2.74%
2020-01-14	0.03682	0.04277	0.03681	0.04161	$17.25M	+13.01%
2020-01-13	0.03788	0.03795	0.03670	0.03682	$1.79M	-2.90%
2020-01-12	0.03673	0.03792	0.03653	0.03792	$2.77M	+3.10%
2020-01-11	0.03693	0.03780	0.03641	0.03678	$3.07M	-0.41%
2020-01-10	0.03616	0.03709	0.03468	0.03693	$5.77M	+2.13%
2020-01-09	0.03630	0.03637	0.03548	0.03616	$3.10M	-0.41%
2020-01-08	0.03696	0.03875	0.03580	0.03631	$8.56M	-1.86%
2020-01-07	0.03732	0.03808	0.03638	0.03700	$7.82M	-0.86%
2020-01-06	0.03461	0.03736	0.03439	0.03732	$4.74M	+7.86%
2020-01-05	0.03436	0.03527	0.03419	0.03460	$2.49M	+0.76%
2020-01-04	0.03417	0.03450	0.03375	0.03434	$1.89M	+0.50%
2020-01-03	0.03269	0.03446	0.03236	0.03417	$3.47M	+4.53%
2020-01-02	0.03345	0.03348	0.03218	0.03269	$1.41M	-2.36%
2020-01-01	0.03285	0.03380	0.03270	0.03348	$996K	+1.92%

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 (ADA) Price History

Cardano daily prices, 2020

Cardano price history FAQ