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, 2023
ADAUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | 0.6010 | 0.6100 | 0.5800 | 0.5940 | $62.56M | -1.18% |
| 2023-12-30 | 0.6082 | 0.6133 | 0.5929 | 0.6011 | $58.09M | -1.18% |
| 2023-12-29 | 0.6158 | 0.6258 | 0.5908 | 0.6083 | $118.97M | -1.22% |
| 2023-12-28 | 0.6334 | 0.6769 | 0.6100 | 0.6158 | $205.95M | -2.78% |
| 2023-12-27 | 0.6087 | 0.6430 | 0.5839 | 0.6334 | $141.76M | +4.06% |
| 2023-12-26 | 0.6240 | 0.6279 | 0.5601 | 0.6087 | $133.92M | -2.48% |
| 2023-12-25 | 0.5919 | 0.6350 | 0.5890 | 0.6242 | $100.30M | +5.46% |
| 2023-12-24 | 0.6130 | 0.6286 | 0.5850 | 0.5919 | $132.90M | -3.44% |
| 2023-12-23 | 0.6225 | 0.6231 | 0.5964 | 0.6130 | $76.53M | -1.54% |
| 2023-12-22 | 0.6352 | 0.6513 | 0.6052 | 0.6226 | $134.50M | -1.97% |
| 2023-12-21 | 0.5893 | 0.6397 | 0.5818 | 0.6351 | $137.82M | +7.75% |
| 2023-12-20 | 0.5760 | 0.6100 | 0.5686 | 0.5894 | $117.70M | +2.31% |
| 2023-12-19 | 0.6020 | 0.6173 | 0.5661 | 0.5761 | $117.89M | -4.32% |
| 2023-12-18 | 0.5805 | 0.6032 | 0.5435 | 0.6021 | $116.74M | +3.74% |
| 2023-12-17 | 0.6078 | 0.6182 | 0.5772 | 0.5804 | $79.54M | -4.51% |
| 2023-12-16 | 0.6004 | 0.6258 | 0.5865 | 0.6078 | $93.17M | +1.23% |
| 2023-12-15 | 0.6433 | 0.6541 | 0.5998 | 0.6004 | $150.97M | -6.67% |
| 2023-12-14 | 0.6677 | 0.6800 | 0.6100 | 0.6433 | $223.93M | -3.63% |
| 2023-12-13 | 0.5784 | 0.6788 | 0.5419 | 0.6675 | $301.80M | +15.40% |
| 2023-12-12 | 0.5507 | 0.6075 | 0.5506 | 0.5784 | $202.21M | +5.03% |
| 2023-12-11 | 0.5947 | 0.5984 | 0.5106 | 0.5507 | $221.90M | -7.41% |
| 2023-12-10 | 0.5791 | 0.6167 | 0.5694 | 0.5948 | $182.51M | +2.71% |
| 2023-12-09 | 0.5455 | 0.6474 | 0.5441 | 0.5791 | $430.44M | +6.18% |
| 2023-12-08 | 0.4555 | 0.5719 | 0.4519 | 0.5454 | $268.83M | +19.74% |
| 2023-12-07 | 0.4431 | 0.4599 | 0.4312 | 0.4555 | $80.57M | +2.84% |
| 2023-12-06 | 0.4258 | 0.4550 | 0.4162 | 0.4429 | $118.33M | +4.04% |
| 2023-12-05 | 0.4069 | 0.4260 | 0.3969 | 0.4257 | $63.27M | +4.65% |
| 2023-12-04 | 0.3948 | 0.4150 | 0.3911 | 0.4068 | $71.60M | +3.01% |
| 2023-12-03 | 0.3976 | 0.4030 | 0.3878 | 0.3949 | $36.26M | -0.68% |
| 2023-12-02 | 0.3844 | 0.3980 | 0.3827 | 0.3976 | $26.79M | +3.43% |
| 2023-12-01 | 0.3760 | 0.3855 | 0.3736 | 0.3844 | $21.46M | +2.26% |
| 2023-11-30 | 0.3817 | 0.3829 | 0.3719 | 0.3759 | $22.53M | -1.49% |
| 2023-11-29 | 0.3857 | 0.3892 | 0.3775 | 0.3816 | $26.20M | -1.09% |
| 2023-11-28 | 0.3778 | 0.3883 | 0.3693 | 0.3858 | $30.06M | +2.14% |
| 2023-11-27 | 0.3874 | 0.3922 | 0.3712 | 0.3777 | $26.86M | -2.48% |
| 2023-11-26 | 0.3942 | 0.3956 | 0.3782 | 0.3873 | $25.03M | -1.73% |
| 2023-11-25 | 0.3862 | 0.3959 | 0.3845 | 0.3941 | $20.43M | +2.05% |
| 2023-11-24 | 0.3872 | 0.3977 | 0.3836 | 0.3862 | $42.56M | -0.28% |
| 2023-11-23 | 0.3805 | 0.3874 | 0.3760 | 0.3873 | $26.04M | +1.79% |
| 2023-11-22 | 0.3566 | 0.3874 | 0.3553 | 0.3805 | $34.93M | +6.70% |
| 2023-11-21 | 0.3803 | 0.3899 | 0.3551 | 0.3566 | $63.06M | -6.26% |
| 2023-11-20 | 0.3840 | 0.3994 | 0.3780 | 0.3804 | $51.64M | -0.94% |
| 2023-11-19 | 0.3771 | 0.3857 | 0.3687 | 0.3840 | $38.39M | +1.80% |
| 2023-11-18 | 0.3671 | 0.3777 | 0.3488 | 0.3772 | $40.86M | +2.75% |
| 2023-11-17 | 0.3707 | 0.3783 | 0.3527 | 0.3671 | $52.29M | -0.94% |
| 2023-11-16 | 0.3787 | 0.4095 | 0.3585 | 0.3706 | $118.44M | -2.16% |
| 2023-11-15 | 0.3579 | 0.3794 | 0.3534 | 0.3788 | $47.11M | +5.84% |
| 2023-11-14 | 0.3568 | 0.3719 | 0.3400 | 0.3579 | $58.13M | +0.31% |
| 2023-11-13 | 0.3835 | 0.3885 | 0.3529 | 0.3568 | $64.11M | -6.94% |
| 2023-11-12 | 0.3844 | 0.3914 | 0.3705 | 0.3834 | $50.38M | -0.26% |
| 2023-11-11 | 0.3860 | 0.3951 | 0.3694 | 0.3844 | $75.79M | -0.39% |
| 2023-11-10 | 0.3685 | 0.3886 | 0.3626 | 0.3859 | $71.61M | +4.75% |
| 2023-11-09 | 0.3577 | 0.3864 | 0.3417 | 0.3684 | $101.47M | +2.99% |
| 2023-11-08 | 0.3512 | 0.3603 | 0.3486 | 0.3577 | $40.45M | +1.85% |
| 2023-11-07 | 0.3624 | 0.3655 | 0.3335 | 0.3512 | $71.70M | -3.09% |
| 2023-11-06 | 0.3419 | 0.3757 | 0.3373 | 0.3624 | $64.19M | +6.00% |
| 2023-11-05 | 0.3278 | 0.3500 | 0.3260 | 0.3419 | $44.19M | +4.30% |
| 2023-11-04 | 0.3291 | 0.3306 | 0.3208 | 0.3278 | $20.67M | -0.43% |
| 2023-11-03 | 0.3231 | 0.3296 | 0.3114 | 0.3292 | $42.96M | +1.92% |
| 2023-11-02 | 0.3072 | 0.3295 | 0.2981 | 0.3230 | $63.50M | +5.18% |
| 2023-11-01 | 0.2929 | 0.3087 | 0.2839 | 0.3071 | $42.53M | +4.81% |
| 2023-10-31 | 0.3031 | 0.3046 | 0.2845 | 0.2930 | $34.28M | -3.33% |
| 2023-10-30 | 0.2955 | 0.3031 | 0.2920 | 0.3031 | $26.50M | +2.61% |
| 2023-10-29 | 0.2909 | 0.2986 | 0.2881 | 0.2954 | $13.39M | +1.55% |
| 2023-10-28 | 0.2893 | 0.2975 | 0.2887 | 0.2909 | $12.66M | +0.55% |
| 2023-10-27 | 0.2871 | 0.2926 | 0.2806 | 0.2893 | $16.91M | +0.73% |
| 2023-10-26 | 0.2809 | 0.2980 | 0.2800 | 0.2872 | $36.50M | +2.28% |
| 2023-10-25 | 0.2793 | 0.2900 | 0.2762 | 0.2808 | $28.40M | +0.57% |
| 2023-10-24 | 0.2808 | 0.2939 | 0.2733 | 0.2792 | $48.36M | -0.53% |
| 2023-10-23 | 0.2640 | 0.2813 | 0.2616 | 0.2807 | $37.27M | +6.37% |
| 2023-10-22 | 0.2587 | 0.2644 | 0.2553 | 0.2639 | $15.33M | +2.05% |
| 2023-10-21 | 0.2513 | 0.2628 | 0.2495 | 0.2586 | $19.15M | +2.95% |
| 2023-10-20 | 0.2470 | 0.2532 | 0.2454 | 0.2512 | $17.24M | +1.74% |
| 2023-10-19 | 0.2430 | 0.2470 | 0.2394 | 0.2469 | $11.57M | +1.60% |
| 2023-10-18 | 0.2464 | 0.2483 | 0.2422 | 0.2430 | $8.74M | -1.34% |
| 2023-10-17 | 0.2514 | 0.2519 | 0.2446 | 0.2463 | $11.13M | -1.99% |
| 2023-10-16 | 0.2474 | 0.2600 | 0.2472 | 0.2513 | $22.54M | +1.62% |
| 2023-10-15 | 0.2470 | 0.2484 | 0.2454 | 0.2473 | $5.75M | +0.12% |
| 2023-10-14 | 0.2459 | 0.2478 | 0.2449 | 0.2470 | $4.82M | +0.49% |
| 2023-10-13 | 0.2461 | 0.2498 | 0.2449 | 0.2458 | $8.77M | -0.08% |
| 2023-10-12 | 0.2481 | 0.2482 | 0.2422 | 0.2460 | $8.58M | -0.85% |
| 2023-10-11 | 0.2491 | 0.2496 | 0.2447 | 0.2481 | $19.44M | -0.36% |
| 2023-10-10 | 0.2513 | 0.2538 | 0.2466 | 0.2490 | $16.08M | -0.92% |
| 2023-10-09 | 0.2564 | 0.2586 | 0.2488 | 0.2513 | $19.03M | -1.95% |
| 2023-10-08 | 0.2588 | 0.2591 | 0.2553 | 0.2563 | $6.85M | -0.93% |
| 2023-10-07 | 0.2646 | 0.2657 | 0.2563 | 0.2587 | $13.52M | -2.23% |
| 2023-10-06 | 0.2603 | 0.2670 | 0.2602 | 0.2646 | $11.51M | +1.69% |
| 2023-10-05 | 0.2590 | 0.2640 | 0.2566 | 0.2602 | $12.90M | +0.50% |
| 2023-10-04 | 0.2609 | 0.2614 | 0.2525 | 0.2589 | $16.32M | -0.80% |
| 2023-10-03 | 0.2591 | 0.2646 | 0.2574 | 0.2610 | $15.28M | +0.73% |
| 2023-10-02 | 0.2659 | 0.2696 | 0.2574 | 0.2591 | $24.19M | -2.56% |
| 2023-10-01 | 0.2540 | 0.2679 | 0.2537 | 0.2659 | $20.56M | +4.69% |
| 2023-09-30 | 0.2494 | 0.2548 | 0.2489 | 0.2540 | $10.45M | +1.84% |
| 2023-09-29 | 0.2490 | 0.2559 | 0.2476 | 0.2494 | $22.19M | +0.20% |
| 2023-09-28 | 0.2447 | 0.2508 | 0.2433 | 0.2489 | $12.29M | +1.76% |
| 2023-09-27 | 0.2455 | 0.2484 | 0.2426 | 0.2446 | $9.59M | -0.37% |
| 2023-09-26 | 0.2459 | 0.2479 | 0.2430 | 0.2455 | $6.96M | -0.16% |
| 2023-09-25 | 0.2428 | 0.2463 | 0.2404 | 0.2459 | $9.58M | +1.32% |
| 2023-09-24 | 0.2460 | 0.2463 | 0.2416 | 0.2427 | $6.76M | -1.38% |
| 2023-09-23 | 0.2450 | 0.2468 | 0.2436 | 0.2461 | $6.29M | +0.49% |
| 2023-09-22 | 0.2450 | 0.2465 | 0.2427 | 0.2449 | $18.09M | +0.00% |
| 2023-09-21 | 0.2517 | 0.2531 | 0.2448 | 0.2449 | $14.50M | -2.70% |
| 2023-09-20 | 0.2548 | 0.2565 | 0.2500 | 0.2517 | $13.45M | -1.22% |
| 2023-09-19 | 0.2515 | 0.2580 | 0.2506 | 0.2548 | $13.50M | +1.27% |
| 2023-09-18 | 0.2471 | 0.2560 | 0.2441 | 0.2516 | $18.07M | +1.82% |
| 2023-09-17 | 0.2503 | 0.2513 | 0.2443 | 0.2471 | $10.46M | -1.28% |
| 2023-09-16 | 0.2506 | 0.2539 | 0.2483 | 0.2503 | $8.72M | -0.08% |
| 2023-09-15 | 0.2514 | 0.2552 | 0.2451 | 0.2505 | $17.15M | -0.32% |
| 2023-09-14 | 0.2487 | 0.2527 | 0.2465 | 0.2513 | $12.31M | +1.05% |
| 2023-09-13 | 0.2455 | 0.2500 | 0.2434 | 0.2487 | $10.41M | +1.30% |
| 2023-09-12 | 0.2421 | 0.2527 | 0.2408 | 0.2455 | $13.84M | +1.40% |
| 2023-09-11 | 0.2491 | 0.2496 | 0.2367 | 0.2421 | $18.10M | -2.77% |
| 2023-09-10 | 0.2534 | 0.2534 | 0.2423 | 0.2490 | $20.48M | -1.70% |
| 2023-09-09 | 0.2544 | 0.2558 | 0.2531 | 0.2533 | $4.61M | -0.43% |
| 2023-09-08 | 0.2580 | 0.2597 | 0.2527 | 0.2544 | $13.96M | -1.36% |
| 2023-09-07 | 0.2577 | 0.2596 | 0.2531 | 0.2579 | $16.41M | +0.08% |
| 2023-09-06 | 0.2578 | 0.2612 | 0.2521 | 0.2577 | $14.81M | -0.04% |
| 2023-09-05 | 0.2562 | 0.2589 | 0.2538 | 0.2578 | $10.50M | +0.66% |
| 2023-09-04 | 0.2559 | 0.2600 | 0.2532 | 0.2561 | $10.43M | +0.08% |
| 2023-09-03 | 0.2562 | 0.2569 | 0.2531 | 0.2559 | $8.43M | -0.12% |
| 2023-09-02 | 0.2551 | 0.2574 | 0.2536 | 0.2562 | $5.60M | +0.43% |
| 2023-09-01 | 0.2554 | 0.2588 | 0.2514 | 0.2551 | $16.01M | -0.12% |
| 2023-08-31 | 0.2655 | 0.2667 | 0.2492 | 0.2554 | $24.02M | -3.77% |
| 2023-08-30 | 0.2726 | 0.2730 | 0.2605 | 0.2654 | $27.08M | -2.64% |
| 2023-08-29 | 0.2676 | 0.2802 | 0.2602 | 0.2726 | $40.10M | +1.87% |
| 2023-08-28 | 0.2635 | 0.2679 | 0.2576 | 0.2676 | $14.46M | +1.59% |
| 2023-08-27 | 0.2610 | 0.2653 | 0.2600 | 0.2634 | $13.08M | +0.92% |
| 2023-08-26 | 0.2612 | 0.2618 | 0.2576 | 0.2610 | $12.27M | -0.08% |
| 2023-08-25 | 0.2659 | 0.2712 | 0.2591 | 0.2612 | $29.86M | -1.77% |
| 2023-08-24 | 0.2681 | 0.2714 | 0.2622 | 0.2659 | $13.25M | -0.82% |
| 2023-08-23 | 0.2587 | 0.2700 | 0.2580 | 0.2681 | $18.43M | +3.59% |
| 2023-08-22 | 0.2629 | 0.2633 | 0.2500 | 0.2588 | $20.89M | -1.52% |
| 2023-08-21 | 0.2703 | 0.2725 | 0.2586 | 0.2628 | $15.92M | -2.77% |
| 2023-08-20 | 0.2688 | 0.2732 | 0.2647 | 0.2703 | $10.67M | +0.56% |
| 2023-08-19 | 0.2640 | 0.2698 | 0.2603 | 0.2688 | $14.69M | +1.82% |
| 2023-08-18 | 0.2552 | 0.2674 | 0.2547 | 0.2640 | $33.28M | +3.41% |
| 2023-08-17 | 0.2748 | 0.2785 | 0.2380 | 0.2553 | $48.13M | -7.06% |
| 2023-08-16 | 0.2820 | 0.2829 | 0.2654 | 0.2747 | $30.71M | -2.59% |
| 2023-08-15 | 0.2906 | 0.2911 | 0.2741 | 0.2820 | $19.33M | -2.96% |
| 2023-08-14 | 0.2895 | 0.2927 | 0.2872 | 0.2906 | $11.59M | +0.41% |
| 2023-08-13 | 0.2920 | 0.2936 | 0.2868 | 0.2894 | $14.45M | -0.86% |
| 2023-08-12 | 0.2934 | 0.2946 | 0.2907 | 0.2919 | $10.49M | -0.48% |
| 2023-08-11 | 0.2965 | 0.2976 | 0.2924 | 0.2933 | $8.97M | -1.08% |
| 2023-08-10 | 0.3014 | 0.3018 | 0.2960 | 0.2965 | $15.03M | -1.59% |
| 2023-08-09 | 0.2974 | 0.3023 | 0.2960 | 0.3013 | $16.65M | +1.31% |
| 2023-08-08 | 0.2910 | 0.3026 | 0.2896 | 0.2974 | $28.98M | +2.20% |
| 2023-08-07 | 0.2922 | 0.2961 | 0.2818 | 0.2910 | $20.07M | -0.44% |
| 2023-08-06 | 0.2938 | 0.2958 | 0.2906 | 0.2923 | $8.26M | -0.51% |
| 2023-08-05 | 0.2936 | 0.2942 | 0.2901 | 0.2938 | $8.75M | +0.10% |
| 2023-08-04 | 0.2923 | 0.2972 | 0.2902 | 0.2935 | $15.08M | +0.44% |
| 2023-08-03 | 0.2993 | 0.3014 | 0.2888 | 0.2922 | $29.43M | -2.37% |
| 2023-08-02 | 0.3103 | 0.3120 | 0.2974 | 0.2993 | $20.74M | -3.54% |
| 2023-08-01 | 0.3070 | 0.3106 | 0.2948 | 0.3103 | $26.66M | +1.07% |
| 2023-07-31 | 0.3157 | 0.3190 | 0.3063 | 0.3070 | $21.89M | -2.72% |
| 2023-07-30 | 0.3129 | 0.3181 | 0.3052 | 0.3156 | $19.02M | +0.83% |
| 2023-07-29 | 0.3099 | 0.3144 | 0.3087 | 0.3130 | $18.10M | +1.00% |
| 2023-07-28 | 0.3078 | 0.3134 | 0.3062 | 0.3099 | $14.46M | +0.71% |
| 2023-07-27 | 0.3069 | 0.3135 | 0.3053 | 0.3077 | $18.07M | +0.26% |
| 2023-07-26 | 0.3037 | 0.3107 | 0.3003 | 0.3069 | $27.64M | +1.05% |
| 2023-07-25 | 0.3051 | 0.3078 | 0.3014 | 0.3037 | $18.85M | -0.52% |
| 2023-07-24 | 0.3172 | 0.3190 | 0.3000 | 0.3053 | $30.79M | -3.72% |
| 2023-07-23 | 0.3100 | 0.3191 | 0.3071 | 0.3171 | $15.89M | +2.29% |
| 2023-07-22 | 0.3128 | 0.3149 | 0.3062 | 0.3100 | $18.20M | -0.86% |
| 2023-07-21 | 0.3161 | 0.3184 | 0.3103 | 0.3127 | $22.09M | -1.08% |
| 2023-07-20 | 0.3226 | 0.3332 | 0.3130 | 0.3161 | $54.08M | -2.01% |
| 2023-07-19 | 0.3094 | 0.3260 | 0.3069 | 0.3226 | $68.39M | +4.23% |
| 2023-07-18 | 0.3117 | 0.3140 | 0.2996 | 0.3095 | $46.42M | -0.74% |
| 2023-07-17 | 0.3145 | 0.3197 | 0.3055 | 0.3118 | $37.97M | -0.89% |
| 2023-07-16 | 0.3261 | 0.3278 | 0.3120 | 0.3146 | $42.62M | -3.50% |
| 2023-07-15 | 0.3278 | 0.3376 | 0.3240 | 0.3260 | $28.89M | -0.52% |
| 2023-07-14 | 0.3567 | 0.3793 | 0.3160 | 0.3277 | $120.20M | -8.13% |
| 2023-07-13 | 0.2890 | 0.3673 | 0.2857 | 0.3567 | $167.90M | +23.43% |
| 2023-07-12 | 0.2927 | 0.2954 | 0.2848 | 0.2890 | $22.73M | -1.26% |
| 2023-07-11 | 0.2878 | 0.2941 | 0.2874 | 0.2927 | $28.63M | +1.70% |
| 2023-07-10 | 0.2843 | 0.2927 | 0.2781 | 0.2878 | $34.88M | +1.20% |
| 2023-07-09 | 0.2907 | 0.2918 | 0.2830 | 0.2844 | $27.28M | -2.17% |
| 2023-07-08 | 0.2844 | 0.2931 | 0.2817 | 0.2907 | $30.47M | +2.22% |
| 2023-07-07 | 0.2783 | 0.2855 | 0.2761 | 0.2844 | $28.25M | +2.16% |
| 2023-07-06 | 0.2839 | 0.2937 | 0.2761 | 0.2784 | $41.15M | -1.94% |
| 2023-07-05 | 0.2924 | 0.2963 | 0.2797 | 0.2839 | $30.56M | -2.91% |
| 2023-07-04 | 0.2966 | 0.3016 | 0.2890 | 0.2924 | $31.74M | -1.45% |
| 2023-07-03 | 0.2916 | 0.2993 | 0.2902 | 0.2967 | $21.07M | +1.75% |
| 2023-07-02 | 0.2924 | 0.2939 | 0.2853 | 0.2916 | $21.65M | -0.27% |
| 2023-07-01 | 0.2870 | 0.2938 | 0.2812 | 0.2924 | $25.43M | +1.92% |
| 2023-06-30 | 0.2753 | 0.2997 | 0.2672 | 0.2869 | $77.75M | +4.25% |
| 2023-06-29 | 0.2669 | 0.2782 | 0.2664 | 0.2752 | $24.10M | +3.11% |
| 2023-06-28 | 0.2868 | 0.2869 | 0.2599 | 0.2669 | $38.47M | -6.91% |
| 2023-06-27 | 0.2806 | 0.2897 | 0.2775 | 0.2867 | $23.88M | +2.21% |
| 2023-06-26 | 0.2920 | 0.2923 | 0.2766 | 0.2805 | $26.29M | -3.97% |
| 2023-06-25 | 0.2893 | 0.3050 | 0.2885 | 0.2921 | $30.53M | +1.00% |
| 2023-06-24 | 0.2967 | 0.2975 | 0.2843 | 0.2892 | $25.79M | -2.49% |
| 2023-06-23 | 0.2899 | 0.3028 | 0.2867 | 0.2966 | $34.65M | +2.31% |
| 2023-06-22 | 0.2861 | 0.3049 | 0.2856 | 0.2899 | $49.60M | +1.29% |
| 2023-06-21 | 0.2706 | 0.2890 | 0.2687 | 0.2862 | $53.24M | +5.80% |
| 2023-06-20 | 0.2634 | 0.2707 | 0.2522 | 0.2705 | $28.61M | +2.70% |
| 2023-06-19 | 0.2610 | 0.2638 | 0.2571 | 0.2634 | $18.47M | +0.92% |
| 2023-06-18 | 0.2667 | 0.2691 | 0.2588 | 0.2610 | $17.29M | -2.14% |
| 2023-06-17 | 0.2633 | 0.2737 | 0.2607 | 0.2667 | $23.62M | +1.33% |
| 2023-06-16 | 0.2621 | 0.2675 | 0.2535 | 0.2632 | $23.34M | +0.46% |
| 2023-06-15 | 0.2634 | 0.2660 | 0.2525 | 0.2620 | $36.53M | -0.49% |
| 2023-06-14 | 0.2752 | 0.2773 | 0.2560 | 0.2633 | $35.87M | -4.32% |
| 2023-06-13 | 0.2747 | 0.2896 | 0.2684 | 0.2752 | $43.63M | +0.15% |
| 2023-06-12 | 0.2719 | 0.2865 | 0.2648 | 0.2748 | $61.57M | +1.03% |
| 2023-06-11 | 0.2748 | 0.2800 | 0.2590 | 0.2720 | $70.33M | -0.98% |
| 2023-06-10 | 0.2951 | 0.2953 | 0.2200 | 0.2747 | $192.54M | -6.91% |
| 2023-06-09 | 0.3229 | 0.3240 | 0.2902 | 0.2951 | $76.00M | -8.58% |
| 2023-06-08 | 0.3223 | 0.3308 | 0.3198 | 0.3228 | $34.04M | +0.16% |
| 2023-06-07 | 0.3530 | 0.3531 | 0.3177 | 0.3223 | $50.06M | -8.72% |
| 2023-06-06 | 0.3514 | 0.3569 | 0.3365 | 0.3531 | $31.69M | +0.48% |
| 2023-06-05 | 0.3773 | 0.3791 | 0.3467 | 0.3514 | $40.53M | -6.86% |
| 2023-06-04 | 0.3760 | 0.3819 | 0.3748 | 0.3773 | $15.77M | +0.37% |
| 2023-06-03 | 0.3782 | 0.3782 | 0.3729 | 0.3759 | $10.43M | -0.61% |
| 2023-06-02 | 0.3644 | 0.3794 | 0.3619 | 0.3782 | $26.82M | +3.79% |
| 2023-06-01 | 0.3744 | 0.3758 | 0.3608 | 0.3644 | $34.05M | -2.67% |
| 2023-05-31 | 0.3779 | 0.3807 | 0.3700 | 0.3744 | $22.48M | -0.93% |
| 2023-05-30 | 0.3786 | 0.3834 | 0.3744 | 0.3779 | $26.56M | -0.18% |
| 2023-05-29 | 0.3828 | 0.3863 | 0.3756 | 0.3786 | $25.36M | -1.10% |
| 2023-05-28 | 0.3667 | 0.3846 | 0.3661 | 0.3828 | $30.07M | +4.39% |
| 2023-05-27 | 0.3626 | 0.3674 | 0.3606 | 0.3667 | $10.97M | +1.13% |
| 2023-05-26 | 0.3582 | 0.3669 | 0.3535 | 0.3626 | $20.50M | +1.26% |
| 2023-05-25 | 0.3639 | 0.3648 | 0.3550 | 0.3581 | $17.96M | -1.57% |
| 2023-05-24 | 0.3704 | 0.3706 | 0.3602 | 0.3638 | $21.01M | -1.78% |
| 2023-05-23 | 0.3679 | 0.3757 | 0.3657 | 0.3704 | $17.72M | +0.68% |
| 2023-05-22 | 0.3602 | 0.3741 | 0.3560 | 0.3679 | $22.92M | +2.14% |
| 2023-05-21 | 0.3663 | 0.3676 | 0.3566 | 0.3602 | $14.20M | -1.64% |
| 2023-05-20 | 0.3681 | 0.3683 | 0.3628 | 0.3662 | $16.07M | -0.52% |
| 2023-05-19 | 0.3713 | 0.3730 | 0.3658 | 0.3681 | $14.31M | -0.89% |
| 2023-05-18 | 0.3755 | 0.3803 | 0.3658 | 0.3714 | $30.13M | -1.09% |
| 2023-05-17 | 0.3683 | 0.3807 | 0.3645 | 0.3755 | $35.18M | +1.98% |
| 2023-05-16 | 0.3669 | 0.3704 | 0.3613 | 0.3682 | $24.23M | +0.35% |
| 2023-05-15 | 0.3710 | 0.3758 | 0.3657 | 0.3669 | $25.61M | -1.13% |
| 2023-05-14 | 0.3646 | 0.3730 | 0.3627 | 0.3711 | $15.43M | +1.78% |
| 2023-05-13 | 0.3705 | 0.3710 | 0.3622 | 0.3646 | $17.02M | -1.59% |
| 2023-05-12 | 0.3598 | 0.3710 | 0.3533 | 0.3705 | $39.70M | +2.97% |
| 2023-05-11 | 0.3693 | 0.3696 | 0.3485 | 0.3598 | $35.25M | -2.57% |
| 2023-05-10 | 0.3633 | 0.3729 | 0.3543 | 0.3693 | $55.19M | +1.65% |
| 2023-05-09 | 0.3653 | 0.3705 | 0.3599 | 0.3633 | $28.44M | -0.55% |
| 2023-05-08 | 0.3760 | 0.3796 | 0.3531 | 0.3653 | $50.54M | -2.85% |
| 2023-05-07 | 0.3787 | 0.3833 | 0.3737 | 0.3760 | $20.67M | -0.71% |
| 2023-05-06 | 0.3941 | 0.3968 | 0.3735 | 0.3787 | $32.71M | -3.93% |
| 2023-05-05 | 0.3873 | 0.3970 | 0.3812 | 0.3942 | $30.38M | +1.78% |
| 2023-05-04 | 0.3941 | 0.3964 | 0.3849 | 0.3873 | $22.30M | -1.70% |
| 2023-05-03 | 0.3917 | 0.3965 | 0.3784 | 0.3940 | $39.44M | +0.61% |
| 2023-05-02 | 0.3867 | 0.3947 | 0.3816 | 0.3916 | $24.07M | +1.24% |
| 2023-05-01 | 0.3957 | 0.3979 | 0.3801 | 0.3868 | $38.44M | -2.22% |
| 2023-04-30 | 0.4025 | 0.4150 | 0.3944 | 0.3956 | $30.51M | -1.69% |
| 2023-04-29 | 0.4044 | 0.4077 | 0.3991 | 0.4024 | $17.09M | -0.47% |
| 2023-04-28 | 0.4100 | 0.4116 | 0.3965 | 0.4043 | $30.95M | -1.41% |
| 2023-04-27 | 0.4014 | 0.4186 | 0.4008 | 0.4101 | $63.16M | +2.17% |
| 2023-04-26 | 0.3944 | 0.4193 | 0.3778 | 0.4014 | $76.02M | +1.75% |
| 2023-04-25 | 0.3836 | 0.3954 | 0.3761 | 0.3945 | $37.32M | +2.87% |
| 2023-04-24 | 0.3887 | 0.3975 | 0.3800 | 0.3835 | $40.44M | -1.31% |
| 2023-04-23 | 0.3956 | 0.3956 | 0.3800 | 0.3886 | $31.84M | -1.77% |
| 2023-04-22 | 0.3823 | 0.3989 | 0.3810 | 0.3956 | $33.93M | +3.45% |
| 2023-04-21 | 0.4008 | 0.4071 | 0.3789 | 0.3824 | $62.80M | -4.57% |
| 2023-04-20 | 0.4163 | 0.4221 | 0.3934 | 0.4007 | $65.80M | -3.75% |
| 2023-04-19 | 0.4435 | 0.4435 | 0.4071 | 0.4163 | $81.36M | -6.13% |
| 2023-04-18 | 0.4341 | 0.4480 | 0.4277 | 0.4435 | $43.79M | +2.17% |
| 2023-04-17 | 0.4512 | 0.4515 | 0.4310 | 0.4341 | $63.56M | -3.81% |
| 2023-04-16 | 0.4521 | 0.4579 | 0.4421 | 0.4513 | $52.63M | -0.20% |
| 2023-04-15 | 0.4381 | 0.4617 | 0.4311 | 0.4522 | $80.25M | +3.22% |
| 2023-04-14 | 0.4251 | 0.4440 | 0.4228 | 0.4381 | $102.31M | +3.06% |
| 2023-04-13 | 0.4047 | 0.4288 | 0.3989 | 0.4251 | $71.98M | +5.04% |
| 2023-04-12 | 0.4015 | 0.4075 | 0.3886 | 0.4047 | $55.42M | +0.82% |
| 2023-04-11 | 0.3971 | 0.4130 | 0.3940 | 0.4014 | $58.08M | +1.08% |
| 2023-04-10 | 0.3893 | 0.3977 | 0.3847 | 0.3971 | $29.78M | +1.98% |
| 2023-04-09 | 0.3852 | 0.3930 | 0.3840 | 0.3894 | $20.10M | +1.06% |
| 2023-04-08 | 0.3835 | 0.3905 | 0.3804 | 0.3853 | $23.77M | +0.47% |
| 2023-04-07 | 0.3829 | 0.3851 | 0.3756 | 0.3835 | $19.10M | +0.16% |
| 2023-04-06 | 0.3922 | 0.3923 | 0.3763 | 0.3829 | $34.92M | -2.40% |
| 2023-04-05 | 0.3895 | 0.4000 | 0.3868 | 0.3923 | $36.62M | +0.74% |
| 2023-04-04 | 0.3872 | 0.4000 | 0.3843 | 0.3894 | $47.53M | +0.57% |
| 2023-04-03 | 0.3816 | 0.4050 | 0.3708 | 0.3872 | $91.41M | +1.49% |
| 2023-04-02 | 0.3920 | 0.3928 | 0.3756 | 0.3815 | $39.26M | -2.65% |
| 2023-04-01 | 0.3989 | 0.4031 | 0.3880 | 0.3919 | $50.72M | -1.75% |
| 2023-03-31 | 0.3761 | 0.4093 | 0.3743 | 0.3989 | $99.05M | +6.06% |
| 2023-03-30 | 0.3811 | 0.3876 | 0.3697 | 0.3761 | $55.54M | -1.31% |
| 2023-03-29 | 0.3681 | 0.3900 | 0.3666 | 0.3811 | $72.63M | +3.53% |
| 2023-03-28 | 0.3456 | 0.3703 | 0.3427 | 0.3681 | $47.52M | +6.54% |
| 2023-03-27 | 0.3558 | 0.3572 | 0.3366 | 0.3455 | $44.18M | -2.87% |
| 2023-03-26 | 0.3513 | 0.3614 | 0.3487 | 0.3557 | $32.65M | +1.22% |
| 2023-03-25 | 0.3597 | 0.3628 | 0.3486 | 0.3514 | $29.77M | -2.28% |
| 2023-03-24 | 0.3716 | 0.3725 | 0.3552 | 0.3596 | $40.64M | -3.20% |
| 2023-03-23 | 0.3597 | 0.3853 | 0.3535 | 0.3715 | $68.78M | +3.31% |
| 2023-03-22 | 0.3695 | 0.3868 | 0.3489 | 0.3596 | $127.05M | -2.71% |
| 2023-03-21 | 0.3321 | 0.3870 | 0.3291 | 0.3696 | $103.40M | +11.29% |
| 2023-03-20 | 0.3448 | 0.3461 | 0.3305 | 0.3321 | $42.17M | -3.68% |
| 2023-03-19 | 0.3370 | 0.3525 | 0.3367 | 0.3448 | $32.15M | +2.28% |
| 2023-03-18 | 0.3494 | 0.3572 | 0.3350 | 0.3371 | $55.73M | -3.52% |
| 2023-03-17 | 0.3249 | 0.3502 | 0.3212 | 0.3494 | $57.69M | +7.54% |
| 2023-03-16 | 0.3240 | 0.3290 | 0.3171 | 0.3249 | $48.06M | +0.25% |
| 2023-03-15 | 0.3429 | 0.3464 | 0.3157 | 0.3241 | $87.30M | -5.48% |
| 2023-03-14 | 0.3434 | 0.3677 | 0.3363 | 0.3429 | $85.29M | -0.12% |
| 2023-03-13 | 0.3298 | 0.3517 | 0.3274 | 0.3433 | $98.64M | +4.09% |
| 2023-03-12 | 0.3051 | 0.3311 | 0.3013 | 0.3298 | $46.33M | +8.10% |
| 2023-03-11 | 0.3149 | 0.3228 | 0.3013 | 0.3051 | $54.03M | -3.11% |
| 2023-03-10 | 0.3102 | 0.3182 | 0.2976 | 0.3149 | $56.79M | +1.55% |
| 2023-03-09 | 0.3175 | 0.3223 | 0.3012 | 0.3101 | $59.70M | -2.33% |
| 2023-03-08 | 0.3305 | 0.3328 | 0.3133 | 0.3175 | $35.63M | -3.96% |
| 2023-03-07 | 0.3306 | 0.3348 | 0.3209 | 0.3306 | $32.59M | +0.03% |
| 2023-03-06 | 0.3370 | 0.3387 | 0.3291 | 0.3305 | $24.28M | -1.93% |
| 2023-03-05 | 0.3366 | 0.3430 | 0.3346 | 0.3370 | $18.03M | +0.12% |
| 2023-03-04 | 0.3431 | 0.3448 | 0.3303 | 0.3366 | $19.06M | -1.89% |
| 2023-03-03 | 0.3505 | 0.3509 | 0.3212 | 0.3431 | $54.56M | -2.08% |
| 2023-03-02 | 0.3601 | 0.3615 | 0.3445 | 0.3504 | $28.75M | -2.69% |
| 2023-03-01 | 0.3518 | 0.3644 | 0.3493 | 0.3601 | $24.31M | +2.39% |
| 2023-02-28 | 0.3647 | 0.3680 | 0.3485 | 0.3517 | $27.55M | -3.56% |
| 2023-02-27 | 0.3690 | 0.3702 | 0.3576 | 0.3647 | $25.99M | -1.19% |
| 2023-02-26 | 0.3621 | 0.3704 | 0.3577 | 0.3691 | $22.63M | +1.96% |
| 2023-02-25 | 0.3657 | 0.3677 | 0.3512 | 0.3620 | $33.68M | -1.04% |
| 2023-02-24 | 0.3824 | 0.3852 | 0.3580 | 0.3658 | $50.74M | -4.34% |
| 2023-02-23 | 0.3889 | 0.3949 | 0.3794 | 0.3824 | $31.46M | -1.65% |
| 2023-02-22 | 0.3926 | 0.3929 | 0.3769 | 0.3888 | $47.28M | -0.94% |
| 2023-02-21 | 0.4037 | 0.4059 | 0.3855 | 0.3925 | $47.41M | -2.80% |
| 2023-02-20 | 0.3994 | 0.4098 | 0.3893 | 0.4038 | $47.22M | +1.08% |
| 2023-02-19 | 0.4060 | 0.4122 | 0.3968 | 0.3995 | $39.73M | -1.60% |
| 2023-02-18 | 0.4033 | 0.4184 | 0.3976 | 0.4060 | $36.37M | +0.67% |
| 2023-02-17 | 0.3874 | 0.4098 | 0.3854 | 0.4033 | $49.27M | +4.10% |
| 2023-02-16 | 0.4190 | 0.4213 | 0.3862 | 0.3874 | $70.70M | -7.54% |
| 2023-02-15 | 0.3868 | 0.4200 | 0.3819 | 0.4190 | $59.78M | +8.35% |
| 2023-02-14 | 0.3593 | 0.3931 | 0.3545 | 0.3867 | $58.63M | +7.63% |
| 2023-02-13 | 0.3641 | 0.3657 | 0.3450 | 0.3593 | $40.57M | -1.32% |
| 2023-02-12 | 0.3685 | 0.3738 | 0.3596 | 0.3641 | $21.13M | -1.17% |
| 2023-02-11 | 0.3580 | 0.3702 | 0.3567 | 0.3684 | $20.21M | +2.88% |
| 2023-02-10 | 0.3622 | 0.3656 | 0.3534 | 0.3581 | $37.59M | -1.13% |
| 2023-02-09 | 0.3942 | 0.3957 | 0.3543 | 0.3622 | $57.09M | -8.12% |
| 2023-02-08 | 0.3989 | 0.4035 | 0.3853 | 0.3942 | $36.79M | -1.18% |
| 2023-02-07 | 0.3823 | 0.3998 | 0.3814 | 0.3989 | $41.77M | +4.34% |
| 2023-02-06 | 0.3923 | 0.4033 | 0.3795 | 0.3823 | $43.17M | -2.55% |
| 2023-02-05 | 0.3993 | 0.4019 | 0.3821 | 0.3923 | $40.96M | -1.78% |
| 2023-02-04 | 0.4037 | 0.4055 | 0.3975 | 0.3994 | $28.00M | -1.09% |
| 2023-02-03 | 0.3981 | 0.4070 | 0.3944 | 0.4038 | $45.02M | +1.43% |
| 2023-02-02 | 0.3970 | 0.4136 | 0.3921 | 0.3981 | $72.38M | +0.28% |
| 2023-02-01 | 0.3902 | 0.4018 | 0.3710 | 0.3970 | $62.78M | +1.74% |
| 2023-01-31 | 0.3725 | 0.3998 | 0.3681 | 0.3902 | $59.97M | +4.75% |
| 2023-01-30 | 0.3976 | 0.3982 | 0.3652 | 0.3725 | $51.13M | -6.29% |
| 2023-01-29 | 0.3818 | 0.3991 | 0.3768 | 0.3975 | $40.16M | +4.08% |
| 2023-01-28 | 0.3898 | 0.3980 | 0.3780 | 0.3819 | $46.21M | -2.03% |
| 2023-01-27 | 0.3796 | 0.3910 | 0.3678 | 0.3898 | $42.80M | +2.69% |
| 2023-01-26 | 0.3733 | 0.3892 | 0.3711 | 0.3796 | $57.64M | +1.71% |
| 2023-01-25 | 0.3588 | 0.3797 | 0.3469 | 0.3732 | $45.19M | +4.04% |
| 2023-01-24 | 0.3750 | 0.3830 | 0.3552 | 0.3587 | $41.73M | -4.35% |
| 2023-01-23 | 0.3764 | 0.3836 | 0.3687 | 0.3750 | $63.44M | -0.37% |
| 2023-01-22 | 0.3686 | 0.3872 | 0.3629 | 0.3764 | $77.56M | +2.09% |
| 2023-01-21 | 0.3651 | 0.3807 | 0.3569 | 0.3687 | $84.32M | +0.96% |
| 2023-01-20 | 0.3380 | 0.3657 | 0.3336 | 0.3652 | $45.60M | +8.08% |
| 2023-01-19 | 0.3264 | 0.3430 | 0.3255 | 0.3379 | $26.78M | +3.52% |
| 2023-01-18 | 0.3455 | 0.3555 | 0.3237 | 0.3264 | $57.71M | -5.53% |
| 2023-01-17 | 0.3505 | 0.3576 | 0.3430 | 0.3455 | $35.65M | -1.40% |
| 2023-01-16 | 0.3508 | 0.3640 | 0.3376 | 0.3504 | $55.15M | -0.09% |
| 2023-01-15 | 0.3526 | 0.3539 | 0.3385 | 0.3507 | $46.12M | -0.51% |
| 2023-01-14 | 0.3455 | 0.3697 | 0.3320 | 0.3525 | $102.31M | +2.00% |
| 2023-01-13 | 0.3293 | 0.3509 | 0.3237 | 0.3456 | $50.29M | +4.95% |
| 2023-01-12 | 0.3230 | 0.3351 | 0.3154 | 0.3293 | $80.98M | +1.95% |
| 2023-01-11 | 0.3222 | 0.3235 | 0.3075 | 0.3230 | $45.39M | +0.25% |
| 2023-01-10 | 0.3168 | 0.3253 | 0.3063 | 0.3222 | $58.44M | +1.70% |
| 2023-01-09 | 0.2975 | 0.3460 | 0.2955 | 0.3168 | $130.54M | +6.52% |
| 2023-01-08 | 0.2768 | 0.2990 | 0.2742 | 0.2974 | $56.21M | +7.44% |
| 2023-01-07 | 0.2785 | 0.2806 | 0.2723 | 0.2768 | $20.04M | -0.65% |
| 2023-01-06 | 0.2692 | 0.2798 | 0.2671 | 0.2786 | $46.71M | +3.49% |
| 2023-01-05 | 0.2678 | 0.2713 | 0.2633 | 0.2692 | $21.88M | +0.52% |
| 2023-01-04 | 0.2529 | 0.2708 | 0.2518 | 0.2678 | $39.31M | +5.89% |
| 2023-01-03 | 0.2538 | 0.2555 | 0.2502 | 0.2529 | $18.12M | -0.35% |
| 2023-01-02 | 0.2499 | 0.2565 | 0.2466 | 0.2538 | $19.08M | +1.56% |
| 2023-01-01 | 0.2458 | 0.2500 | 0.2434 | 0.2499 | $12.20M | +1.67% |
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.