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, 2025
ADAUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | 0.3513 | 0.3538 | 0.3294 | 0.3335 | $45.20M | -5.09% |
| 2025-12-30 | 0.3531 | 0.3568 | 0.3481 | 0.3514 | $33.77M | -0.51% |
| 2025-12-29 | 0.3689 | 0.3847 | 0.3506 | 0.3532 | $56.57M | -4.23% |
| 2025-12-28 | 0.3699 | 0.3771 | 0.3614 | 0.3688 | $33.22M | -0.32% |
| 2025-12-27 | 0.3496 | 0.3711 | 0.3488 | 0.3700 | $26.73M | +5.84% |
| 2025-12-26 | 0.3434 | 0.3584 | 0.3418 | 0.3496 | $41.52M | +1.81% |
| 2025-12-25 | 0.3566 | 0.3614 | 0.3393 | 0.3434 | $41.42M | -3.70% |
| 2025-12-24 | 0.3629 | 0.3652 | 0.3523 | 0.3566 | $28.81M | -1.71% |
| 2025-12-23 | 0.3712 | 0.3744 | 0.3552 | 0.3628 | $31.78M | -2.24% |
| 2025-12-22 | 0.3662 | 0.3822 | 0.3619 | 0.3711 | $42.80M | +1.34% |
| 2025-12-21 | 0.3731 | 0.3747 | 0.3576 | 0.3662 | $29.28M | -1.82% |
| 2025-12-20 | 0.3767 | 0.3806 | 0.3723 | 0.3730 | $16.95M | -0.98% |
| 2025-12-19 | 0.3513 | 0.3809 | 0.3466 | 0.3767 | $40.79M | +7.20% |
| 2025-12-18 | 0.3673 | 0.3794 | 0.3468 | 0.3514 | $55.91M | -4.33% |
| 2025-12-17 | 0.3859 | 0.4001 | 0.3639 | 0.3673 | $51.21M | -4.82% |
| 2025-12-16 | 0.3882 | 0.3916 | 0.3775 | 0.3859 | $36.24M | -0.59% |
| 2025-12-15 | 0.3963 | 0.4077 | 0.3773 | 0.3882 | $45.66M | -2.04% |
| 2025-12-14 | 0.4106 | 0.4116 | 0.3915 | 0.3963 | $37.54M | -3.46% |
| 2025-12-13 | 0.4090 | 0.4157 | 0.4061 | 0.4105 | $17.86M | +0.34% |
| 2025-12-12 | 0.4255 | 0.4293 | 0.4035 | 0.4091 | $60.46M | -3.85% |
| 2025-12-11 | 0.4536 | 0.4550 | 0.4093 | 0.4255 | $107.78M | -6.19% |
| 2025-12-10 | 0.4697 | 0.4761 | 0.4522 | 0.4536 | $87.55M | -3.43% |
| 2025-12-09 | 0.4328 | 0.4842 | 0.4239 | 0.4697 | $117.28M | +8.53% |
| 2025-12-08 | 0.4174 | 0.4414 | 0.4144 | 0.4328 | $45.59M | +3.71% |
| 2025-12-07 | 0.4138 | 0.4350 | 0.4057 | 0.4173 | $43.76M | +0.85% |
| 2025-12-06 | 0.4156 | 0.4213 | 0.4099 | 0.4138 | $19.69M | -0.46% |
| 2025-12-05 | 0.4394 | 0.4429 | 0.4091 | 0.4157 | $41.59M | -5.39% |
| 2025-12-04 | 0.4500 | 0.4558 | 0.4346 | 0.4394 | $46.26M | -2.33% |
| 2025-12-03 | 0.4335 | 0.4541 | 0.4265 | 0.4499 | $57.34M | +3.78% |
| 2025-12-02 | 0.3856 | 0.4390 | 0.3848 | 0.4335 | $66.54M | +12.42% |
| 2025-12-01 | 0.4142 | 0.4158 | 0.3707 | 0.3856 | $80.96M | -6.93% |
| 2025-11-30 | 0.4147 | 0.4274 | 0.4135 | 0.4143 | $26.06M | -0.10% |
| 2025-11-29 | 0.4200 | 0.4220 | 0.4114 | 0.4147 | $21.41M | -1.24% |
| 2025-11-28 | 0.4330 | 0.4371 | 0.4148 | 0.4199 | $43.83M | -3.05% |
| 2025-11-27 | 0.4357 | 0.4390 | 0.4265 | 0.4331 | $30.20M | -0.57% |
| 2025-11-26 | 0.4219 | 0.4373 | 0.4104 | 0.4356 | $40.12M | +3.27% |
| 2025-11-25 | 0.4276 | 0.4291 | 0.4046 | 0.4218 | $48.67M | -1.36% |
| 2025-11-24 | 0.4085 | 0.4342 | 0.4020 | 0.4276 | $65.34M | +4.68% |
| 2025-11-23 | 0.4045 | 0.4185 | 0.4016 | 0.4085 | $46.47M | +0.96% |
| 2025-11-22 | 0.4091 | 0.4132 | 0.3907 | 0.4046 | $39.71M | -1.10% |
| 2025-11-21 | 0.4323 | 0.4397 | 0.3876 | 0.4091 | $185.91M | -5.39% |
| 2025-11-20 | 0.4640 | 0.4722 | 0.4288 | 0.4324 | $81.83M | -6.81% |
| 2025-11-19 | 0.4752 | 0.4775 | 0.4381 | 0.4640 | $86.65M | -2.36% |
| 2025-11-18 | 0.4664 | 0.4823 | 0.4562 | 0.4752 | $91.65M | +1.91% |
| 2025-11-17 | 0.4845 | 0.4997 | 0.4576 | 0.4663 | $107.56M | -3.76% |
| 2025-11-16 | 0.5035 | 0.5093 | 0.4735 | 0.4845 | $85.02M | -3.79% |
| 2025-11-15 | 0.4984 | 0.5154 | 0.4979 | 0.5036 | $55.37M | +1.04% |
| 2025-11-14 | 0.5298 | 0.5336 | 0.4901 | 0.4984 | $97.91M | -5.93% |
| 2025-11-13 | 0.5457 | 0.5716 | 0.5144 | 0.5298 | $81.34M | -2.93% |
| 2025-11-12 | 0.5565 | 0.5809 | 0.5394 | 0.5458 | $55.48M | -1.91% |
| 2025-11-11 | 0.5929 | 0.6069 | 0.5535 | 0.5564 | $66.86M | -6.14% |
| 2025-11-10 | 0.5789 | 0.6031 | 0.5737 | 0.5928 | $60.63M | +2.38% |
| 2025-11-09 | 0.5688 | 0.5844 | 0.5478 | 0.5790 | $51.88M | +1.79% |
| 2025-11-08 | 0.5763 | 0.5932 | 0.5539 | 0.5688 | $56.98M | -1.30% |
| 2025-11-07 | 0.5319 | 0.5863 | 0.5196 | 0.5763 | $107.72M | +8.37% |
| 2025-11-06 | 0.5453 | 0.5456 | 0.5168 | 0.5318 | $64.82M | -2.48% |
| 2025-11-05 | 0.5208 | 0.5503 | 0.4947 | 0.5453 | $87.94M | +4.70% |
| 2025-11-04 | 0.5529 | 0.5633 | 0.4898 | 0.5208 | $177.77M | -5.79% |
| 2025-11-03 | 0.6105 | 0.6122 | 0.5259 | 0.5528 | $133.85M | -9.47% |
| 2025-11-02 | 0.6129 | 0.6189 | 0.5922 | 0.6106 | $32.61M | -0.36% |
| 2025-11-01 | 0.6091 | 0.6178 | 0.6033 | 0.6128 | $27.30M | +0.61% |
| 2025-10-31 | 0.6016 | 0.6200 | 0.5978 | 0.6091 | $60.70M | +1.25% |
| 2025-10-30 | 0.6401 | 0.6486 | 0.5864 | 0.6016 | $101.10M | -6.01% |
| 2025-10-29 | 0.6459 | 0.6604 | 0.6252 | 0.6401 | $89.84M | -0.90% |
| 2025-10-28 | 0.6669 | 0.6755 | 0.6359 | 0.6459 | $76.82M | -3.16% |
| 2025-10-27 | 0.6812 | 0.6938 | 0.6634 | 0.6670 | $64.54M | -2.08% |
| 2025-10-26 | 0.6542 | 0.6884 | 0.6466 | 0.6812 | $61.96M | +4.13% |
| 2025-10-25 | 0.6559 | 0.6595 | 0.6480 | 0.6542 | $26.59M | -0.27% |
| 2025-10-24 | 0.6429 | 0.6643 | 0.6387 | 0.6560 | $64.66M | +2.05% |
| 2025-10-23 | 0.6238 | 0.6540 | 0.6227 | 0.6428 | $59.80M | +3.05% |
| 2025-10-22 | 0.6428 | 0.6468 | 0.6061 | 0.6238 | $98.13M | -2.96% |
| 2025-10-21 | 0.6626 | 0.6855 | 0.6369 | 0.6428 | $101.61M | -2.97% |
| 2025-10-20 | 0.6527 | 0.6760 | 0.6391 | 0.6625 | $95.96M | +1.49% |
| 2025-10-19 | 0.6342 | 0.6652 | 0.6225 | 0.6528 | $70.80M | +2.92% |
| 2025-10-18 | 0.6246 | 0.6409 | 0.6230 | 0.6343 | $37.56M | +1.57% |
| 2025-10-17 | 0.6452 | 0.6560 | 0.5923 | 0.6245 | $166.37M | -3.22% |
| 2025-10-16 | 0.6685 | 0.6847 | 0.6332 | 0.6453 | $132.02M | -3.46% |
| 2025-10-15 | 0.6988 | 0.7160 | 0.6575 | 0.6684 | $109.76M | -4.36% |
| 2025-10-14 | 0.7284 | 0.7334 | 0.6619 | 0.6989 | $200.68M | -4.05% |
| 2025-10-13 | 0.7001 | 0.7360 | 0.6917 | 0.7284 | $173.82M | +4.06% |
| 2025-10-12 | 0.6316 | 0.7095 | 0.6176 | 0.7000 | $140.77M | +10.83% |
| 2025-10-11 | 0.6353 | 0.6832 | 0.6092 | 0.6316 | $271.81M | -0.58% |
| 2025-10-10 | 0.8152 | 0.8242 | 0.2737 | 0.6353 | $502.24M | -22.07% |
| 2025-10-09 | 0.8387 | 0.8396 | 0.7939 | 0.8152 | $101.90M | -2.80% |
| 2025-10-08 | 0.8199 | 0.8515 | 0.8079 | 0.8387 | $90.51M | +2.31% |
| 2025-10-07 | 0.8716 | 0.8780 | 0.8170 | 0.8198 | $144.19M | -5.93% |
| 2025-10-06 | 0.8372 | 0.8810 | 0.8317 | 0.8715 | $147.79M | +4.11% |
| 2025-10-05 | 0.8395 | 0.8826 | 0.8269 | 0.8371 | $128.08M | -0.29% |
| 2025-10-04 | 0.8655 | 0.8688 | 0.8331 | 0.8395 | $60.64M | -3.00% |
| 2025-10-03 | 0.8706 | 0.8924 | 0.8482 | 0.8655 | $115.85M | -0.59% |
| 2025-10-02 | 0.8508 | 0.8778 | 0.8361 | 0.8706 | $115.03M | +2.33% |
| 2025-10-01 | 0.8073 | 0.8512 | 0.7968 | 0.8508 | $109.96M | +5.40% |
| 2025-09-30 | 0.8060 | 0.8132 | 0.7781 | 0.8072 | $70.67M | +0.14% |
| 2025-09-29 | 0.8086 | 0.8161 | 0.7880 | 0.8061 | $67.50M | -0.31% |
| 2025-09-28 | 0.7810 | 0.8119 | 0.7645 | 0.8086 | $47.83M | +3.55% |
| 2025-09-27 | 0.7918 | 0.7941 | 0.7766 | 0.7809 | $30.05M | -1.39% |
| 2025-09-26 | 0.7637 | 0.7964 | 0.7576 | 0.7919 | $79.48M | +3.69% |
| 2025-09-25 | 0.8128 | 0.8144 | 0.7542 | 0.7637 | $166.05M | -6.03% |
| 2025-09-24 | 0.8060 | 0.8304 | 0.7901 | 0.8127 | $77.90M | +0.83% |
| 2025-09-23 | 0.8257 | 0.8295 | 0.8030 | 0.8060 | $76.28M | -2.37% |
| 2025-09-22 | 0.8841 | 0.8877 | 0.7873 | 0.8256 | $217.13M | -6.61% |
| 2025-09-21 | 0.8931 | 0.9026 | 0.8750 | 0.8840 | $57.35M | -1.02% |
| 2025-09-20 | 0.8904 | 0.9065 | 0.8871 | 0.8931 | $47.18M | +0.30% |
| 2025-09-19 | 0.9244 | 0.9378 | 0.8855 | 0.8904 | $118.81M | -3.68% |
| 2025-09-18 | 0.9138 | 0.9386 | 0.8996 | 0.9244 | $150.42M | +1.16% |
| 2025-09-17 | 0.8803 | 0.9197 | 0.8608 | 0.9138 | $136.31M | +3.81% |
| 2025-09-16 | 0.8631 | 0.8841 | 0.8530 | 0.8803 | $79.97M | +1.98% |
| 2025-09-15 | 0.8878 | 0.9025 | 0.8524 | 0.8632 | $134.92M | -2.78% |
| 2025-09-14 | 0.9294 | 0.9313 | 0.8792 | 0.8879 | $96.20M | -4.47% |
| 2025-09-13 | 0.9170 | 0.9540 | 0.9143 | 0.9294 | $194.03M | +1.36% |
| 2025-09-12 | 0.8940 | 0.9181 | 0.8825 | 0.9169 | $131.92M | +2.57% |
| 2025-09-11 | 0.8854 | 0.8981 | 0.8658 | 0.8939 | $104.28M | +0.96% |
| 2025-09-10 | 0.8653 | 0.8967 | 0.8596 | 0.8854 | $96.09M | +2.33% |
| 2025-09-09 | 0.8651 | 0.8947 | 0.8525 | 0.8652 | $163.69M | +0.01% |
| 2025-09-08 | 0.8351 | 0.8692 | 0.8300 | 0.8651 | $113.94M | +3.59% |
| 2025-09-07 | 0.8185 | 0.8418 | 0.8180 | 0.8351 | $53.80M | +2.04% |
| 2025-09-06 | 0.8306 | 0.8360 | 0.8143 | 0.8184 | $38.38M | -1.48% |
| 2025-09-05 | 0.8093 | 0.8500 | 0.8046 | 0.8307 | $107.86M | +2.64% |
| 2025-09-04 | 0.8367 | 0.8418 | 0.8026 | 0.8093 | $69.55M | -3.26% |
| 2025-09-03 | 0.8348 | 0.8437 | 0.8260 | 0.8366 | $71.28M | +0.20% |
| 2025-09-02 | 0.8015 | 0.8356 | 0.7980 | 0.8349 | $115.75M | +4.18% |
| 2025-09-01 | 0.8112 | 0.8452 | 0.7818 | 0.8014 | $163.84M | -1.22% |
| 2025-08-31 | 0.8225 | 0.8380 | 0.8094 | 0.8113 | $57.85M | -1.35% |
| 2025-08-30 | 0.8266 | 0.8444 | 0.8054 | 0.8224 | $67.16M | -0.51% |
| 2025-08-29 | 0.8576 | 0.8664 | 0.8100 | 0.8266 | $167.33M | -3.61% |
| 2025-08-28 | 0.8509 | 0.8799 | 0.8417 | 0.8576 | $113.75M | +0.79% |
| 2025-08-27 | 0.8663 | 0.8784 | 0.8469 | 0.8509 | $136.01M | -1.78% |
| 2025-08-26 | 0.8372 | 0.8748 | 0.8267 | 0.8663 | $136.29M | +3.49% |
| 2025-08-25 | 0.9090 | 0.9284 | 0.8297 | 0.8371 | $260.40M | -7.91% |
| 2025-08-24 | 0.9142 | 0.9643 | 0.8881 | 0.9090 | $234.69M | -0.58% |
| 2025-08-23 | 0.9315 | 0.9390 | 0.8912 | 0.9143 | $149.46M | -1.84% |
| 2025-08-22 | 0.8519 | 0.9426 | 0.8218 | 0.9314 | $333.14M | +9.33% |
| 2025-08-21 | 0.8809 | 0.8926 | 0.8466 | 0.8519 | $128.20M | -3.28% |
| 2025-08-20 | 0.8464 | 0.8925 | 0.8371 | 0.8808 | $234.97M | +4.06% |
| 2025-08-19 | 0.9235 | 0.9597 | 0.8437 | 0.8464 | $325.42M | -8.36% |
| 2025-08-18 | 0.9610 | 0.9683 | 0.8877 | 0.9236 | $252.07M | -3.88% |
| 2025-08-17 | 0.9211 | 0.9878 | 0.9045 | 0.9609 | $225.56M | +4.32% |
| 2025-08-16 | 0.9452 | 0.9777 | 0.9011 | 0.9211 | $264.57M | -2.56% |
| 2025-08-15 | 0.9257 | 0.9643 | 0.9107 | 0.9453 | $391.71M | +2.11% |
| 2025-08-14 | 0.9042 | 1.019 | 0.8781 | 0.9258 | $855.58M | +2.39% |
| 2025-08-13 | 0.8411 | 0.9220 | 0.8334 | 0.9042 | $254.25M | +7.50% |
| 2025-08-12 | 0.7727 | 0.8579 | 0.7658 | 0.8411 | $218.54M | +8.84% |
| 2025-08-11 | 0.8015 | 0.8338 | 0.7662 | 0.7728 | $159.06M | -3.57% |
| 2025-08-10 | 0.8029 | 0.8344 | 0.7844 | 0.8014 | $109.34M | -0.19% |
| 2025-08-09 | 0.7912 | 0.8212 | 0.7898 | 0.8029 | $102.77M | +1.49% |
| 2025-08-08 | 0.7874 | 0.8069 | 0.7759 | 0.7911 | $126.44M | +0.47% |
| 2025-08-07 | 0.7413 | 0.7884 | 0.7340 | 0.7874 | $110.47M | +6.22% |
| 2025-08-06 | 0.7258 | 0.7480 | 0.7107 | 0.7413 | $58.79M | +2.14% |
| 2025-08-05 | 0.7550 | 0.7601 | 0.7134 | 0.7258 | $85.67M | -3.85% |
| 2025-08-04 | 0.7271 | 0.7591 | 0.7251 | 0.7549 | $81.35M | +3.84% |
| 2025-08-03 | 0.6975 | 0.7310 | 0.6869 | 0.7270 | $72.21M | +4.23% |
| 2025-08-02 | 0.7141 | 0.7278 | 0.6842 | 0.6975 | $90.90M | -2.32% |
| 2025-08-01 | 0.7392 | 0.7413 | 0.6962 | 0.7141 | $151.02M | -3.40% |
| 2025-07-31 | 0.7633 | 0.7893 | 0.7356 | 0.7392 | $104.01M | -3.17% |
| 2025-07-30 | 0.7829 | 0.7898 | 0.7301 | 0.7634 | $137.88M | -2.48% |
| 2025-07-29 | 0.7932 | 0.8099 | 0.7694 | 0.7828 | $99.48M | -1.31% |
| 2025-07-28 | 0.8320 | 0.8559 | 0.7860 | 0.7932 | $144.41M | -4.66% |
| 2025-07-27 | 0.8198 | 0.8394 | 0.8141 | 0.8320 | $95.31M | +1.49% |
| 2025-07-26 | 0.8158 | 0.8387 | 0.8119 | 0.8198 | $86.28M | +0.49% |
| 2025-07-25 | 0.8059 | 0.8187 | 0.7747 | 0.8158 | $147.50M | +1.22% |
| 2025-07-24 | 0.8160 | 0.8381 | 0.7613 | 0.8060 | $242.54M | -1.23% |
| 2025-07-23 | 0.9035 | 0.9037 | 0.7857 | 0.8160 | $233.10M | -9.67% |
| 2025-07-22 | 0.8890 | 0.9096 | 0.8526 | 0.9034 | $246.62M | +1.61% |
| 2025-07-21 | 0.8580 | 0.9373 | 0.8415 | 0.8891 | $303.75M | +3.62% |
| 2025-07-20 | 0.8298 | 0.8786 | 0.8230 | 0.8580 | $193.00M | +3.40% |
| 2025-07-19 | 0.8159 | 0.8372 | 0.8017 | 0.8298 | $91.60M | +1.72% |
| 2025-07-18 | 0.8216 | 0.8955 | 0.7959 | 0.8158 | $333.17M | -0.71% |
| 2025-07-17 | 0.7645 | 0.8386 | 0.7401 | 0.8216 | $287.02M | +7.48% |
| 2025-07-16 | 0.7467 | 0.7849 | 0.7327 | 0.7644 | $147.06M | +2.38% |
| 2025-07-15 | 0.7352 | 0.7495 | 0.7105 | 0.7466 | $141.05M | +1.55% |
| 2025-07-14 | 0.7368 | 0.7683 | 0.7212 | 0.7352 | $177.33M | -0.20% |
| 2025-07-13 | 0.7089 | 0.7562 | 0.7052 | 0.7367 | $158.39M | +3.92% |
| 2025-07-12 | 0.7094 | 0.7371 | 0.6884 | 0.7089 | $120.24M | -0.07% |
| 2025-07-11 | 0.6776 | 0.7774 | 0.6681 | 0.7094 | $306.27M | +4.71% |
| 2025-07-10 | 0.6227 | 0.6803 | 0.6173 | 0.6775 | $101.20M | +8.80% |
| 2025-07-09 | 0.5883 | 0.6281 | 0.5840 | 0.6227 | $90.25M | +5.83% |
| 2025-07-08 | 0.5806 | 0.5921 | 0.5722 | 0.5884 | $42.27M | +1.36% |
| 2025-07-07 | 0.5858 | 0.5947 | 0.5734 | 0.5805 | $46.43M | -0.90% |
| 2025-07-06 | 0.5756 | 0.5931 | 0.5707 | 0.5858 | $31.72M | +1.79% |
| 2025-07-05 | 0.5725 | 0.5835 | 0.5687 | 0.5755 | $20.55M | +0.54% |
| 2025-07-04 | 0.5992 | 0.6034 | 0.5629 | 0.5724 | $49.12M | -4.47% |
| 2025-07-03 | 0.5840 | 0.6119 | 0.5827 | 0.5992 | $67.77M | +2.60% |
| 2025-07-02 | 0.5420 | 0.5998 | 0.5387 | 0.5840 | $107.31M | +7.75% |
| 2025-07-01 | 0.5722 | 0.5765 | 0.5366 | 0.5420 | $67.86M | -5.28% |
| 2025-06-30 | 0.5773 | 0.5905 | 0.5561 | 0.5722 | $64.73M | -0.88% |
| 2025-06-29 | 0.5654 | 0.5857 | 0.5550 | 0.5773 | $58.50M | +2.10% |
| 2025-06-28 | 0.5586 | 0.5688 | 0.5554 | 0.5654 | $33.87M | +1.20% |
| 2025-06-27 | 0.5544 | 0.5633 | 0.5450 | 0.5587 | $44.66M | +0.79% |
| 2025-06-26 | 0.5671 | 0.5819 | 0.5498 | 0.5543 | $57.31M | -2.26% |
| 2025-06-25 | 0.5875 | 0.5907 | 0.5631 | 0.5671 | $61.35M | -3.47% |
| 2025-06-24 | 0.5823 | 0.5936 | 0.5762 | 0.5875 | $86.54M | +0.89% |
| 2025-06-23 | 0.5419 | 0.5862 | 0.5289 | 0.5823 | $119.11M | +7.46% |
| 2025-06-22 | 0.5562 | 0.5642 | 0.5100 | 0.5419 | $136.60M | -2.55% |
| 2025-06-21 | 0.5775 | 0.5882 | 0.5443 | 0.5561 | $80.13M | -3.69% |
| 2025-06-20 | 0.6021 | 0.6071 | 0.5613 | 0.5774 | $82.32M | -4.09% |
| 2025-06-19 | 0.6040 | 0.6117 | 0.5898 | 0.6020 | $41.63M | -0.31% |
| 2025-06-18 | 0.6090 | 0.6217 | 0.5880 | 0.6039 | $72.82M | -0.84% |
| 2025-06-17 | 0.6302 | 0.6426 | 0.5998 | 0.6090 | $68.47M | -3.38% |
| 2025-06-16 | 0.6333 | 0.6575 | 0.6247 | 0.6303 | $64.26M | -0.49% |
| 2025-06-15 | 0.6247 | 0.6359 | 0.6208 | 0.6334 | $28.09M | +1.39% |
| 2025-06-14 | 0.6421 | 0.6428 | 0.6131 | 0.6247 | $36.39M | -2.69% |
| 2025-06-13 | 0.6613 | 0.6614 | 0.6174 | 0.6420 | $114.23M | -2.92% |
| 2025-06-12 | 0.6979 | 0.7003 | 0.6569 | 0.6613 | $67.25M | -5.26% |
| 2025-06-11 | 0.7167 | 0.7315 | 0.6909 | 0.6980 | $81.32M | -2.61% |
| 2025-06-10 | 0.7050 | 0.7206 | 0.6859 | 0.7167 | $103.41M | +1.67% |
| 2025-06-09 | 0.6703 | 0.7080 | 0.6565 | 0.7049 | $67.35M | +5.16% |
| 2025-06-08 | 0.6645 | 0.6796 | 0.6517 | 0.6703 | $48.77M | +0.87% |
| 2025-06-07 | 0.6554 | 0.6708 | 0.6494 | 0.6645 | $34.95M | +1.39% |
| 2025-06-06 | 0.6256 | 0.6723 | 0.6210 | 0.6554 | $64.76M | +4.76% |
| 2025-06-05 | 0.6654 | 0.6899 | 0.6186 | 0.6256 | $94.70M | -5.98% |
| 2025-06-04 | 0.6837 | 0.7027 | 0.6620 | 0.6654 | $48.91M | -2.68% |
| 2025-06-03 | 0.6897 | 0.7072 | 0.6738 | 0.6837 | $52.22M | -0.86% |
| 2025-06-02 | 0.6854 | 0.6921 | 0.6636 | 0.6896 | $49.40M | +0.60% |
| 2025-06-01 | 0.6858 | 0.6880 | 0.6541 | 0.6855 | $61.88M | -0.04% |
| 2025-05-31 | 0.6890 | 0.6952 | 0.6561 | 0.6858 | $75.02M | -0.45% |
| 2025-05-30 | 0.7221 | 0.7281 | 0.6821 | 0.6889 | $122.58M | -4.60% |
| 2025-05-29 | 0.7476 | 0.7652 | 0.7194 | 0.7221 | $77.68M | -3.41% |
| 2025-05-28 | 0.7584 | 0.7614 | 0.7324 | 0.7476 | $56.49M | -1.41% |
| 2025-05-27 | 0.7604 | 0.7756 | 0.7434 | 0.7583 | $69.59M | -0.28% |
| 2025-05-26 | 0.7598 | 0.7771 | 0.7510 | 0.7604 | $60.81M | +0.08% |
| 2025-05-25 | 0.7467 | 0.7604 | 0.7277 | 0.7598 | $59.88M | +1.75% |
| 2025-05-24 | 0.7472 | 0.7668 | 0.7409 | 0.7467 | $55.41M | -0.05% |
| 2025-05-23 | 0.8093 | 0.8414 | 0.7430 | 0.7471 | $180.96M | -7.69% |
| 2025-05-22 | 0.7693 | 0.8108 | 0.7688 | 0.8093 | $108.18M | +5.20% |
| 2025-05-21 | 0.7461 | 0.7839 | 0.7366 | 0.7693 | $115.31M | +3.12% |
| 2025-05-20 | 0.7426 | 0.7538 | 0.7224 | 0.7460 | $69.70M | +0.47% |
| 2025-05-19 | 0.7597 | 0.7650 | 0.7100 | 0.7425 | $88.98M | -2.25% |
| 2025-05-18 | 0.7428 | 0.7767 | 0.7171 | 0.7596 | $102.75M | +2.28% |
| 2025-05-17 | 0.7588 | 0.7814 | 0.7267 | 0.7427 | $95.64M | -2.12% |
| 2025-05-16 | 0.7624 | 0.7859 | 0.7505 | 0.7588 | $69.19M | -0.47% |
| 2025-05-15 | 0.7987 | 0.8102 | 0.7445 | 0.7624 | $140.16M | -4.53% |
| 2025-05-14 | 0.8300 | 0.8337 | 0.7887 | 0.7986 | $111.52M | -3.77% |
| 2025-05-13 | 0.8169 | 0.8419 | 0.7716 | 0.8299 | $137.99M | +1.58% |
| 2025-05-12 | 0.8054 | 0.8643 | 0.7802 | 0.8170 | $206.25M | +1.45% |
| 2025-05-11 | 0.8406 | 0.8466 | 0.7813 | 0.8053 | $105.88M | -4.20% |
| 2025-05-10 | 0.7773 | 0.8435 | 0.7704 | 0.8406 | $143.42M | +8.13% |
| 2025-05-09 | 0.7694 | 0.8180 | 0.7532 | 0.7774 | $175.25M | +1.05% |
| 2025-05-08 | 0.6716 | 0.7710 | 0.6700 | 0.7693 | $173.22M | +14.56% |
| 2025-05-07 | 0.6789 | 0.6892 | 0.6550 | 0.6715 | $60.28M | -1.09% |
| 2025-05-06 | 0.6621 | 0.6807 | 0.6426 | 0.6789 | $53.67M | +2.52% |
| 2025-05-05 | 0.6762 | 0.6920 | 0.6541 | 0.6622 | $77.36M | -2.07% |
| 2025-05-04 | 0.6995 | 0.7147 | 0.6718 | 0.6762 | $78.69M | -3.33% |
| 2025-05-03 | 0.6982 | 0.7297 | 0.6917 | 0.6995 | $89.48M | +0.20% |
| 2025-05-02 | 0.7050 | 0.7255 | 0.6888 | 0.6981 | $70.40M | -0.98% |
| 2025-05-01 | 0.6816 | 0.7146 | 0.6814 | 0.7050 | $60.30M | +3.43% |
| 2025-04-30 | 0.6957 | 0.7037 | 0.6647 | 0.6816 | $66.72M | -2.04% |
| 2025-04-29 | 0.7057 | 0.7181 | 0.6888 | 0.6958 | $102.46M | -1.39% |
| 2025-04-28 | 0.7033 | 0.7290 | 0.6821 | 0.7056 | $104.33M | +0.34% |
| 2025-04-27 | 0.7070 | 0.7185 | 0.6907 | 0.7032 | $57.66M | -0.54% |
| 2025-04-26 | 0.7135 | 0.7344 | 0.6996 | 0.7070 | $70.62M | -0.91% |
| 2025-04-25 | 0.7220 | 0.7331 | 0.7019 | 0.7135 | $108.22M | -1.16% |
| 2025-04-24 | 0.6978 | 0.7460 | 0.6701 | 0.7219 | $122.20M | +3.47% |
| 2025-04-23 | 0.6794 | 0.7183 | 0.6774 | 0.6977 | $111.43M | +2.69% |
| 2025-04-22 | 0.6241 | 0.6850 | 0.6153 | 0.6794 | $93.43M | +8.84% |
| 2025-04-21 | 0.6203 | 0.6507 | 0.6159 | 0.6242 | $72.24M | +0.64% |
| 2025-04-20 | 0.6282 | 0.6348 | 0.6095 | 0.6202 | $31.19M | -1.27% |
| 2025-04-19 | 0.6276 | 0.6349 | 0.6191 | 0.6282 | $26.78M | +0.11% |
| 2025-04-18 | 0.6169 | 0.6320 | 0.6104 | 0.6275 | $34.56M | +1.75% |
| 2025-04-17 | 0.6106 | 0.6299 | 0.6088 | 0.6167 | $43.47M | +1.02% |
| 2025-04-16 | 0.6090 | 0.6245 | 0.5946 | 0.6105 | $77.16M | +0.23% |
| 2025-04-15 | 0.6353 | 0.6486 | 0.6070 | 0.6091 | $90.70M | -4.12% |
| 2025-04-14 | 0.6383 | 0.6575 | 0.6277 | 0.6353 | $75.58M | -0.47% |
| 2025-04-13 | 0.6596 | 0.6687 | 0.6301 | 0.6383 | $67.66M | -3.21% |
| 2025-04-12 | 0.6239 | 0.6675 | 0.6170 | 0.6595 | $74.99M | +5.71% |
| 2025-04-11 | 0.6094 | 0.6450 | 0.6059 | 0.6239 | $95.66M | +2.38% |
| 2025-04-10 | 0.6315 | 0.6338 | 0.5857 | 0.6094 | $97.76M | -3.50% |
| 2025-04-09 | 0.5583 | 0.6464 | 0.5366 | 0.6315 | $193.51M | +13.11% |
| 2025-04-08 | 0.5863 | 0.6201 | 0.5528 | 0.5583 | $140.38M | -4.79% |
| 2025-04-07 | 0.5737 | 0.6055 | 0.5110 | 0.5864 | $233.99M | +2.21% |
| 2025-04-06 | 0.6547 | 0.6553 | 0.5597 | 0.5737 | $100.11M | -12.37% |
| 2025-04-05 | 0.6603 | 0.6675 | 0.6448 | 0.6547 | $28.67M | -0.85% |
| 2025-04-04 | 0.6509 | 0.6717 | 0.6275 | 0.6603 | $82.51M | +1.46% |
| 2025-04-03 | 0.6400 | 0.6576 | 0.6130 | 0.6508 | $72.82M | +1.69% |
| 2025-04-02 | 0.6771 | 0.7098 | 0.6348 | 0.6400 | $113.93M | -5.47% |
| 2025-04-01 | 0.6618 | 0.6949 | 0.6577 | 0.6770 | $72.01M | +2.30% |
| 2025-03-31 | 0.6613 | 0.6655 | 0.6296 | 0.6618 | $82.46M | +0.09% |
| 2025-03-30 | 0.6733 | 0.6877 | 0.6512 | 0.6612 | $49.52M | -1.78% |
| 2025-03-29 | 0.7062 | 0.7122 | 0.6588 | 0.6732 | $70.73M | -4.67% |
| 2025-03-28 | 0.7381 | 0.7465 | 0.6895 | 0.7062 | $99.88M | -4.32% |
| 2025-03-27 | 0.7288 | 0.7444 | 0.7209 | 0.7381 | $57.65M | +1.29% |
| 2025-03-26 | 0.7447 | 0.7744 | 0.7197 | 0.7287 | $125.01M | -2.16% |
| 2025-03-25 | 0.7320 | 0.7666 | 0.7209 | 0.7448 | $143.35M | +1.75% |
| 2025-03-24 | 0.7106 | 0.7452 | 0.7055 | 0.7320 | $120.04M | +3.00% |
| 2025-03-23 | 0.7015 | 0.7160 | 0.6917 | 0.7107 | $59.19M | +1.33% |
| 2025-03-22 | 0.7050 | 0.7161 | 0.6971 | 0.7014 | $40.98M | -0.51% |
| 2025-03-21 | 0.7179 | 0.7277 | 0.7006 | 0.7050 | $70.70M | -1.81% |
| 2025-03-20 | 0.7436 | 0.7554 | 0.7120 | 0.7180 | $119.75M | -3.44% |
| 2025-03-19 | 0.7017 | 0.7470 | 0.7003 | 0.7436 | $148.11M | +5.97% |
| 2025-03-18 | 0.7175 | 0.7184 | 0.6816 | 0.7017 | $86.69M | -2.20% |
| 2025-03-17 | 0.7049 | 0.7320 | 0.7024 | 0.7175 | $89.82M | +1.79% |
| 2025-03-16 | 0.7468 | 0.7473 | 0.6936 | 0.7049 | $118.80M | -5.61% |
| 2025-03-15 | 0.7372 | 0.7594 | 0.7309 | 0.7468 | $100.37M | +1.29% |
| 2025-03-14 | 0.7030 | 0.7514 | 0.6963 | 0.7373 | $145.73M | +4.88% |
| 2025-03-13 | 0.7360 | 0.7420 | 0.6909 | 0.7030 | $189.64M | -4.48% |
| 2025-03-12 | 0.7240 | 0.7700 | 0.7111 | 0.7360 | $200.22M | +1.64% |
| 2025-03-11 | 0.6711 | 0.7444 | 0.6471 | 0.7241 | $296.78M | +7.88% |
| 2025-03-10 | 0.7216 | 0.7786 | 0.6582 | 0.6712 | $323.09M | -6.97% |
| 2025-03-09 | 0.8052 | 0.8176 | 0.7090 | 0.7215 | $260.34M | -10.39% |
| 2025-03-08 | 0.8180 | 0.8392 | 0.7931 | 0.8052 | $159.61M | -1.58% |
| 2025-03-07 | 0.9065 | 0.9206 | 0.8064 | 0.8181 | $673.09M | -9.75% |
| 2025-03-06 | 0.9741 | 0.9886 | 0.8854 | 0.9065 | $398.60M | -6.94% |
| 2025-03-05 | 0.9409 | 1.028 | 0.9136 | 0.9741 | $660.41M | +3.53% |
| 2025-03-04 | 0.8577 | 0.9562 | 0.7576 | 0.9409 | $934.76M | +9.69% |
| 2025-03-03 | 1.135 | 1.175 | 0.8228 | 0.8578 | $1.37B | -24.42% |
| 2025-03-02 | 0.6593 | 1.149 | 0.6450 | 1.135 | $1.41B | +72.15% |
| 2025-03-01 | 0.6328 | 0.6770 | 0.6252 | 0.6593 | $65.80M | +4.19% |
| 2025-02-28 | 0.6451 | 0.6466 | 0.5801 | 0.6328 | $157.73M | -1.91% |
| 2025-02-27 | 0.6475 | 0.6798 | 0.6263 | 0.6451 | $78.28M | -0.36% |
| 2025-02-26 | 0.6832 | 0.6954 | 0.6312 | 0.6474 | $125.66M | -5.24% |
| 2025-02-25 | 0.6816 | 0.6950 | 0.6302 | 0.6832 | $208.45M | +0.23% |
| 2025-02-24 | 0.7698 | 0.7774 | 0.6700 | 0.6816 | $135.11M | -11.45% |
| 2025-02-23 | 0.7733 | 0.7883 | 0.7596 | 0.7697 | $52.47M | -0.48% |
| 2025-02-22 | 0.7622 | 0.7845 | 0.7571 | 0.7734 | $54.01M | +1.48% |
| 2025-02-21 | 0.8036 | 0.8187 | 0.7501 | 0.7621 | $138.67M | -5.16% |
| 2025-02-20 | 0.7737 | 0.8111 | 0.7703 | 0.8036 | $97.24M | +3.85% |
| 2025-02-19 | 0.7542 | 0.7761 | 0.7328 | 0.7738 | $90.02M | +2.61% |
| 2025-02-18 | 0.8089 | 0.8140 | 0.7351 | 0.7541 | $133.26M | -6.77% |
| 2025-02-17 | 0.7714 | 0.8291 | 0.7705 | 0.8089 | $155.72M | +4.86% |
| 2025-02-16 | 0.7811 | 0.7893 | 0.7615 | 0.7714 | $48.60M | -1.24% |
| 2025-02-15 | 0.7997 | 0.8141 | 0.7745 | 0.7811 | $57.68M | -2.34% |
| 2025-02-14 | 0.8107 | 0.8293 | 0.7891 | 0.7998 | $117.21M | -1.34% |
| 2025-02-13 | 0.7998 | 0.8309 | 0.7693 | 0.8107 | $117.49M | +1.38% |
| 2025-02-12 | 0.7782 | 0.8079 | 0.7448 | 0.7997 | $210.06M | +2.78% |
| 2025-02-11 | 0.7121 | 0.8213 | 0.7101 | 0.7781 | $284.35M | +9.27% |
| 2025-02-10 | 0.6815 | 0.7245 | 0.6632 | 0.7121 | $117.79M | +4.51% |
| 2025-02-09 | 0.7006 | 0.7160 | 0.6503 | 0.6814 | $99.92M | -2.73% |
| 2025-02-08 | 0.7072 | 0.7180 | 0.6815 | 0.7005 | $74.14M | -0.95% |
| 2025-02-07 | 0.7052 | 0.7532 | 0.6902 | 0.7072 | $149.14M | +0.28% |
| 2025-02-06 | 0.7325 | 0.7660 | 0.6978 | 0.7052 | $136.65M | -3.73% |
| 2025-02-05 | 0.7440 | 0.7764 | 0.7251 | 0.7325 | $131.05M | -1.53% |
| 2025-02-04 | 0.8121 | 0.8198 | 0.7150 | 0.7439 | $254.72M | -8.39% |
| 2025-02-03 | 0.8051 | 0.8245 | 0.5060 | 0.8120 | $923.05M | +0.84% |
| 2025-02-02 | 0.8947 | 0.9113 | 0.7513 | 0.8052 | $281.00M | -10.01% |
| 2025-02-01 | 0.9428 | 0.9576 | 0.8875 | 0.8948 | $81.76M | -5.10% |
| 2025-01-31 | 0.9595 | 0.9837 | 0.9347 | 0.9429 | $109.12M | -1.73% |
| 2025-01-30 | 0.9398 | 0.9886 | 0.9363 | 0.9595 | $83.80M | +2.09% |
| 2025-01-29 | 0.9168 | 0.9603 | 0.9018 | 0.9399 | $126.11M | +2.51% |
| 2025-01-28 | 0.9346 | 0.9684 | 0.9031 | 0.9169 | $117.81M | -1.88% |
| 2025-01-27 | 0.9530 | 0.9587 | 0.8568 | 0.9345 | $233.28M | -1.94% |
| 2025-01-26 | 0.9766 | 1.000 | 0.9515 | 0.9530 | $71.95M | -2.42% |
| 2025-01-25 | 0.9712 | 0.9919 | 0.9642 | 0.9766 | $55.53M | +0.56% |
| 2025-01-24 | 0.9867 | 1.010 | 0.9636 | 0.9712 | $123.31M | -1.57% |
| 2025-01-23 | 0.9827 | 1.012 | 0.9512 | 0.9867 | $188.55M | +0.41% |
| 2025-01-22 | 1.006 | 1.020 | 0.9759 | 0.9827 | $147.50M | -2.30% |
| 2025-01-21 | 1.010 | 1.029 | 0.9508 | 1.006 | $299.68M | -0.36% |
| 2025-01-20 | 0.9930 | 1.101 | 0.9594 | 1.009 | $479.02M | +1.65% |
| 2025-01-19 | 1.104 | 1.152 | 0.9636 | 0.9930 | $591.66M | -10.10% |
| 2025-01-18 | 1.133 | 1.147 | 1.048 | 1.105 | $277.18M | -2.52% |
| 2025-01-17 | 1.089 | 1.166 | 1.085 | 1.133 | $311.18M | +4.02% |
| 2025-01-16 | 1.075 | 1.145 | 1.027 | 1.089 | $416.69M | +1.27% |
| 2025-01-15 | 0.9972 | 1.090 | 0.9879 | 1.075 | $400.28M | +7.85% |
| 2025-01-14 | 0.9444 | 1.011 | 0.9380 | 0.9972 | $182.64M | +5.59% |
| 2025-01-13 | 0.9676 | 0.9938 | 0.8758 | 0.9444 | $266.80M | -2.41% |
| 2025-01-12 | 0.9955 | 1.037 | 0.9613 | 0.9677 | $196.62M | -2.79% |
| 2025-01-11 | 0.9303 | 1.018 | 0.9134 | 0.9955 | $141.06M | +7.01% |
| 2025-01-10 | 0.9045 | 0.9740 | 0.9040 | 0.9303 | $195.04M | +2.85% |
| 2025-01-09 | 0.9467 | 0.9604 | 0.8798 | 0.9045 | $219.02M | -4.47% |
| 2025-01-08 | 0.9893 | 1.024 | 0.9079 | 0.9468 | $355.43M | -4.29% |
| 2025-01-07 | 1.093 | 1.152 | 0.9880 | 0.9892 | $392.11M | -9.53% |
| 2025-01-06 | 1.091 | 1.116 | 1.058 | 1.093 | $197.70M | +0.21% |
| 2025-01-05 | 1.071 | 1.115 | 1.052 | 1.091 | $186.33M | +1.91% |
| 2025-01-04 | 1.089 | 1.114 | 1.056 | 1.071 | $182.11M | -1.72% |
| 2025-01-03 | 0.9612 | 1.119 | 0.9569 | 1.089 | $412.19M | +13.34% |
| 2025-01-02 | 0.9222 | 0.9828 | 0.9222 | 0.9612 | $186.03M | +4.23% |
| 2025-01-01 | 0.8450 | 0.9355 | 0.8380 | 0.9222 | $153.29M | +9.12% |
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.