Cardano price history in 2018
In 2018 Cardano (ADA) went from $1.376 on 2018-01-01 to $0.040365 on 2018-12-31, a change of -97.07%. The highest price was $2.7138 on 2018-01-05 and the lowest $0.0270 on 2018-12-07. About $372.28M was traded across the year. The best day was 2018-01-04 (+58.14%) and the worst 2018-01-16 (-32.13%).
$1.376Open · 2018-01-01
$0.040365Close · 2018-12-31
$2.7138High · 2018-01-05
$0.0270Low · 2018-12-07
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.376 | $2.7138 | $0.5260 | $0.5260 | $17.83M | -61.77% |
| February | $0.5261 | $0.5261 | $0.3200 | $0.3270 | $17.38M | -37.84% |
| March | $0.3270 | $0.3270 | $0.1522 | $0.1561 | $11.78M | -52.26% |
| April | $0.1530 | $0.4354 | $0.1516 | $0.358159 | $89.59M | +134.09% |
| May | $0.3594 | $0.4137 | $0.1816 | $0.233573 | $100.52M | -35.01% |
| June | $0.2342 | $0.2528 | $0.1209 | $0.138572 | $27.42M | -40.83% |
| July | $0.1388 | $0.1964 | $0.1234 | $0.142815 | $26.80M | +2.89% |
| August | $0.1441 | $0.1455 | $0.0849 | $0.101957 | $15.76M | -29.25% |
| September | $0.1018 | $0.1100 | $0.0611 | $0.084663 | $28.60M | -16.83% |
| October | $0.0851 | $0.0890 | $0.0678 | $0.070403 | $14.26M | -17.27% |
| November | $0.0705 | $0.0824 | $0.0332 | $0.039182 | $12.68M | -44.42% |
| December | $0.03907 | $0.0491 | $0.0270 | $0.040365 | $9.66M | +3.32% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $0.0426 | $0.04275 | $0.03975 | $0.040365 | $167.60K | -5.26% |
| 2018-12-30 | $0.0405 | $0.0430 | $0.0396 | $0.042605 | $204.61K | +6.10% |
| 2018-12-29 | $0.0412 | $0.0433 | $0.0398 | $0.040155 | $362.78K | -2.71% |
| 2018-12-28 | $0.0361 | $0.0418 | $0.0356 | $0.041271 | $224.67K | +14.59% |
| 2018-12-27 | $0.0404 | $0.0411 | $0.0354 | $0.036017 | $208.08K | -10.91% |
| 2018-12-26 | $0.0411 | $0.0427 | $0.0382 | $0.040428 | $288.45K | -1.21% |
| 2018-12-25 | $0.0452 | $0.0452 | $0.0382 | $0.040922 | $512.91K | -8.71% |
| 2018-12-24 | $0.0440 | $0.0491 | $0.0440 | $0.044825 | $689.15K | +2.78% |
| 2018-12-23 | $0.0415 | $0.0445 | $0.0409 | $0.043613 | $349.86K | +4.87% |
| 2018-12-22 | $0.0403 | $0.0416 | $0.0380 | $0.041587 | $433.79K | +3.58% |
| 2018-12-21 | $0.0387 | $0.0449 | $0.0379 | $0.04015 | $1.00M | +3.29% |
| 2018-12-20 | $0.0337 | $0.039542 | $0.0333 | $0.038872 | $405.23K | +15.36% |
| 2018-12-19 | $0.0342 | $0.0380 | $0.0336 | $0.033697 | $497.89K | -1.25% |
| 2018-12-18 | $0.0323 | $0.0345 | $0.0308 | $0.034123 | $409.24K | +5.18% |
| 2018-12-17 | $0.0290 | $0.0336 | $0.0289 | $0.032442 | $536.93K | +12.54% |
| 2018-12-16 | $0.0280 | $0.0298 | $0.0279 | $0.028827 | $101.21K | +2.60% |
| 2018-12-15 | $0.0283 | $0.0286 | $0.0277 | $0.028096 | $74.15K | +0.07% |
| 2018-12-14 | $0.0289 | $0.0296 | $0.02764 | $0.028075 | $146.79K | -2.99% |
| 2018-12-13 | $0.03049 | $0.03067 | $0.02872 | $0.02894 | $110.62K | -4.56% |
| 2018-12-12 | $0.0292 | $0.0311 | $0.0288 | $0.030324 | $151.20K | +3.49% |
| 2018-12-11 | $0.0297 | $0.0301 | $0.0285 | $0.029302 | $75.51K | -1.38% |
| 2018-12-10 | $0.0312 | $0.0318 | $0.0293 | $0.029711 | $118.45K | -4.72% |
| 2018-12-09 | $0.0302 | $0.0324 | $0.0295 | $0.031183 | $115.25K | +3.55% |
| 2018-12-08 | $0.0296 | $0.0321 | $0.0283 | $0.030115 | $181.12K | +1.68% |
| 2018-12-07 | $0.0307 | $0.0311 | $0.0270 | $0.029618 | $436.61K | -3.53% |
| 2018-12-06 | $0.0344 | $0.0357 | $0.0306 | $0.030703 | $252.13K | -10.54% |
| 2018-12-05 | $0.0377 | $0.0378 | $0.0343 | $0.03432 | $237.59K | -7.77% |
| 2018-12-04 | $0.0386 | $0.0400 | $0.0370 | $0.037212 | $380.64K | -3.97% |
| 2018-12-03 | $0.0419 | $0.0421 | $0.0378 | $0.038752 | $431.95K | -7.12% |
| 2018-12-02 | $0.0412 | $0.0434 | $0.0405 | $0.041723 | $243.18K | +1.02% |
| 2018-12-01 | $0.03907 | $0.0424 | $0.03804 | $0.041302 | $310.70K | +5.41% |
| 2018-11-30 | $0.0421 | $0.0424 | $0.0375 | $0.039182 | $304.13K | -6.50% |
| 2018-11-29 | $0.0419 | $0.0448 | $0.0396 | $0.041906 | $408.94K | -0.28% |
| 2018-11-28 | $0.03693 | $0.0442 | $0.03691 | $0.042022 | $785.48K | +14.38% |
| 2018-11-27 | $0.0366 | $0.0378 | $0.0340 | $0.036739 | $140.67K | +0.98% |
| 2018-11-26 | $0.0384 | $0.0401 | $0.0346 | $0.036383 | $530.02K | -4.80% |
| 2018-11-25 | $0.0396 | $0.0400 | $0.0332 | $0.038216 | $427.13K | -3.07% |
| 2018-11-24 | $0.0444 | $0.0462 | $0.0371 | $0.039424 | $234.15K | -10.05% |
| 2018-11-23 | $0.0450 | $0.0455 | $0.0420 | $0.043827 | $236.29K | -1.26% |
| 2018-11-22 | $0.04839 | $0.04914 | $0.04366 | $0.044384 | $187.46K | -8.90% |
| 2018-11-21 | $0.0461 | $0.0497 | $0.0436 | $0.048723 | $196.15K | +4.90% |
| 2018-11-20 | $0.0531 | $0.0539 | $0.0423 | $0.046445 | $760.92K | -12.45% |
| 2018-11-19 | $0.0622 | $0.0622 | $0.0527 | $0.053048 | $528.13K | -14.74% |
| 2018-11-18 | $0.0614 | $0.0635 | $0.0611 | $0.062219 | $148.38K | +1.16% |
| 2018-11-17 | $0.06145 | $0.0616 | $0.0596 | $0.061507 | $208.12K | +0.56% |
| 2018-11-16 | $0.0643 | $0.0649 | $0.0605 | $0.061163 | $524.25K | -4.89% |
| 2018-11-15 | $0.0662 | $0.0670 | $0.0580 | $0.064306 | $655.94K | -3.18% |
| 2018-11-14 | $0.0747 | $0.0748 | $0.0625 | $0.066419 | $671.03K | -11.39% |
| 2018-11-13 | $0.0768 | $0.0770 | $0.0742 | $0.074959 | $205.78K | -2.41% |
| 2018-11-12 | $0.0770 | $0.0776 | $0.0755 | $0.076813 | $320.11K | -0.47% |
| 2018-11-11 | $0.0755 | $0.0779 | $0.0746 | $0.077172 | $379.98K | +2.50% |
| 2018-11-10 | $0.0757 | $0.0780 | $0.0746 | $0.075293 | $328.46K | +0.44% |
| 2018-11-09 | $0.0767 | $0.0782 | $0.0741 | $0.074963 | $341.07K | -1.54% |
| 2018-11-08 | $0.0790 | $0.0800 | $0.076138 | $0.076138 | $607.03K | -3.34% |
| 2018-11-07 | $0.0815 | $0.0824 | $0.07812 | $0.078772 | $1.03M | -3.37% |
| 2018-11-06 | $0.0767 | $0.0817 | $0.0765 | $0.081518 | $680.84K | +6.26% |
| 2018-11-05 | $0.0772 | $0.0794 | $0.0749 | $0.076713 | $542.41K | -1.02% |
| 2018-11-04 | $0.0717 | $0.0785 | $0.0712 | $0.077501 | $798.89K | +8.08% |
| 2018-11-03 | $0.0732 | $0.0733 | $0.0708 | $0.07171 | $92.97K | -1.13% |
| 2018-11-02 | $0.0712 | $0.0739 | $0.0709 | $0.072532 | $255.69K | +1.10% |
| 2018-11-01 | $0.0705 | $0.071742 | $0.0697 | $0.071742 | $153.74K | +1.90% |
| 2018-10-31 | $0.0701 | $0.0712 | $0.0678 | $0.070403 | $276.67K | +0.09% |
| 2018-10-30 | $0.0703 | $0.0707 | $0.0696 | $0.070341 | $217.40K | +0.16% |
| 2018-10-29 | $0.0735 | $0.0736 | $0.0691 | $0.070231 | $396.01K | -4.58% |
| 2018-10-28 | $0.0735 | $0.0737 | $0.0730 | $0.073604 | $130.99K | +0.29% |
| 2018-10-27 | $0.0747 | $0.0750 | $0.0733 | $0.073389 | $201.21K | -1.21% |
| 2018-10-26 | $0.0750 | $0.0754 | $0.0735 | $0.074286 | $217.63K | -0.63% |
| 2018-10-25 | $0.0754 | $0.0757 | $0.0742 | $0.074759 | $187.82K | -0.58% |
| 2018-10-24 | $0.0760 | $0.0771 | $0.075196 | $0.075196 | $226.21K | -0.92% |
| 2018-10-23 | $0.0773 | $0.0775 | $0.0736 | $0.075898 | $319.77K | -0.50% |
| 2018-10-22 | $0.0770 | $0.0780 | $0.0762 | $0.076277 | $421.48K | -0.96% |
| 2018-10-21 | $0.0778 | $0.0793 | $0.0768 | $0.077016 | $374.50K | -1.37% |
| 2018-10-20 | $0.0766 | $0.0790 | $0.0761 | $0.078082 | $281.55K | +1.12% |
| 2018-10-19 | $0.0767 | $0.0777 | $0.0754 | $0.077216 | $303.75K | +0.66% |
| 2018-10-18 | $0.0798 | $0.0806 | $0.0755 | $0.07671 | $447.10K | -3.28% |
| 2018-10-17 | $0.0779 | $0.0811 | $0.0770 | $0.079313 | $546.63K | +1.05% |
| 2018-10-16 | $0.0766 | $0.0792 | $0.0757 | $0.078488 | $528.73K | +2.48% |
| 2018-10-15 | $0.0718 | $0.0852 | $0.0700 | $0.076587 | $1.57M | +6.69% |
| 2018-10-14 | $0.0739 | $0.0746 | $0.0710 | $0.071787 | $461.29K | -2.80% |
| 2018-10-13 | $0.0732 | $0.0755 | $0.0727 | $0.073856 | $453.27K | +0.35% |
| 2018-10-12 | $0.0706 | $0.0765 | $0.0696 | $0.073596 | $569.84K | +4.21% |
| 2018-10-11 | $0.0853 | $0.0855 | $0.0695 | $0.070622 | $1.19M | -17.56% |
| 2018-10-10 | $0.0868 | $0.0868 | $0.0838 | $0.085662 | $471.76K | -0.40% |
| 2018-10-09 | $0.0871 | $0.0881 | $0.0845 | $0.086006 | $593.62K | -0.82% |
| 2018-10-08 | $0.0848 | $0.0890 | $0.0833 | $0.086715 | $965.35K | +2.49% |
| 2018-10-07 | $0.0817 | $0.0856 | $0.0806 | $0.084606 | $323.45K | +2.59% |
| 2018-10-06 | $0.0836 | $0.0840 | $0.0808 | $0.082468 | $305.60K | -0.72% |
| 2018-10-05 | $0.0816 | $0.0839 | $0.0803 | $0.083068 | $262.03K | +1.73% |
| 2018-10-04 | $0.0810 | $0.0831 | $0.0804 | $0.081652 | $360.09K | +0.44% |
| 2018-10-03 | $0.0823 | $0.0825 | $0.0783 | $0.081297 | $469.41K | -0.73% |
| 2018-10-02 | $0.0846 | $0.0852 | $0.081897 | $0.081897 | $632.52K | -2.77% |
| 2018-10-01 | $0.0851 | $0.0863 | $0.0822 | $0.084233 | $554.39K | -0.51% |
| 2018-09-30 | $0.0844 | $0.0872 | $0.0830 | $0.084663 | $716.02K | -0.12% |
| 2018-09-29 | $0.0843 | $0.0868 | $0.0811 | $0.084767 | $912.69K | +0.34% |
| 2018-09-28 | $0.0864 | $0.0883 | $0.0810 | $0.084481 | $1.41M | -1.49% |
| 2018-09-27 | $0.0791 | $0.0884 | $0.0779 | $0.085762 | $1.46M | +8.54% |
| 2018-09-26 | $0.0810 | $0.0837 | $0.0765 | $0.079015 | $1.16M | -2.76% |
| 2018-09-25 | $0.0825 | $0.0829 | $0.0743 | $0.081256 | $1.53M | -1.59% |
| 2018-09-24 | $0.0897 | $0.0919 | $0.0819 | $0.082573 | $1.02M | -8.06% |
| 2018-09-23 | $0.0832 | $0.0941 | $0.0828 | $0.089808 | $1.79M | +7.92% |
| 2018-09-22 | $0.0876 | $0.0890 | $0.0794 | $0.08322 | $1.18M | -5.21% |
| 2018-09-21 | $0.0810 | $0.0907 | $0.0802 | $0.087791 | $2.34M | +7.34% |
| 2018-09-20 | $0.0721 | $0.0835 | $0.0710 | $0.081788 | $1.43M | +13.69% |
| 2018-09-19 | $0.0685 | $0.0747 | $0.0665 | $0.071939 | $1.01M | +3.34% |
| 2018-09-18 | $0.0634 | $0.0701 | $0.0621 | $0.069615 | $769.84K | +9.64% |
| 2018-09-17 | $0.0697 | $0.0703 | $0.0627 | $0.063495 | $424.17K | -9.05% |
| 2018-09-16 | $0.0689 | $0.069812 | $0.0660 | $0.069812 | $330.70K | +1.73% |
| 2018-09-15 | $0.0676 | $0.0707 | $0.0672 | $0.068623 | $530.41K | +0.61% |
| 2018-09-14 | $0.0694 | $0.0708 | $0.0652 | $0.068206 | $702.24K | -0.81% |
| 2018-09-13 | $0.0663 | $0.0711 | $0.0648 | $0.068765 | $752.43K | +2.62% |
| 2018-09-12 | $0.0699 | $0.0702 | $0.0611 | $0.067011 | $680.09K | -4.05% |
| 2018-09-11 | $0.0740 | $0.0747 | $0.0661 | $0.069843 | $465.64K | -5.62% |
| 2018-09-10 | $0.0760 | $0.0788 | $0.0714 | $0.074003 | $466.30K | -1.54% |
| 2018-09-09 | $0.0771 | $0.0809 | $0.0736 | $0.075158 | $495.73K | -3.14% |
| 2018-09-08 | $0.0830 | $0.0846 | $0.0766 | $0.077595 | $465.01K | -6.61% |
| 2018-09-07 | $0.0886 | $0.0895 | $0.0817 | $0.083084 | $464.15K | -6.20% |
| 2018-09-06 | $0.0856 | $0.0890 | $0.0808 | $0.088574 | $741.48K | +2.92% |
| 2018-09-05 | $0.1052 | $0.1068 | $0.0853 | $0.086061 | $1.91M | -18.40% |
| 2018-09-04 | $0.1034 | $0.1073 | $0.1033 | $0.105466 | $847.62K | +1.00% |
| 2018-09-03 | $0.1052 | $0.1058 | $0.1020 | $0.104425 | $586.24K | -0.24% |
| 2018-09-02 | $0.1072 | $0.1075 | $0.1022 | $0.104673 | $819.80K | -1.37% |
| 2018-09-01 | $0.1018 | $0.1100 | $0.1017 | $0.106124 | $1.18M | +4.09% |
| 2018-08-31 | $0.1007 | $0.1038 | $0.0982 | $0.101957 | $566.03K | +1.52% |
| 2018-08-30 | $0.1053 | $0.1075 | $0.0965 | $0.100431 | $822.21K | -4.63% |
| 2018-08-29 | $0.1050 | $0.1096 | $0.1009 | $0.105307 | $1.01M | +1.01% |
| 2018-08-28 | $0.1007 | $0.1072 | $0.0995 | $0.104249 | $1.13M | +3.18% |
| 2018-08-27 | $0.0931 | $0.1013 | $0.0920 | $0.101034 | $563.32K | +8.53% |
| 2018-08-26 | $0.0940 | $0.0948 | $0.0907 | $0.093092 | $174.59K | -0.72% |
| 2018-08-25 | $0.0940 | $0.0948 | $0.0915 | $0.093772 | $408.16K | +0.13% |
| 2018-08-24 | $0.0922 | $0.0944 | $0.0904 | $0.093652 | $353.67K | +1.89% |
| 2018-08-23 | $0.0917 | $0.0937 | $0.0886 | $0.091917 | $468.27K | +1.11% |
| 2018-08-22 | $0.0963 | $0.1030 | $0.0900 | $0.090905 | $513.21K | -4.28% |
| 2018-08-21 | $0.0940 | $0.0971 | $0.0920 | $0.094967 | $349.72K | +2.05% |
| 2018-08-20 | $0.1030 | $0.1049 | $0.093057 | $0.093057 | $417.19K | -9.32% |
| 2018-08-19 | $0.1002 | $0.1059 | $0.0979 | $0.102623 | $242.82K | +2.54% |
| 2018-08-18 | $0.1141 | $0.1220 | $0.0964 | $0.100078 | $891.81K | -11.91% |
| 2018-08-17 | $0.0961 | $0.1150 | $0.0955 | $0.113615 | $685.12K | +18.66% |
| 2018-08-16 | $0.0940 | $0.0990 | $0.0928 | $0.095751 | $261.84K | +1.42% |
| 2018-08-15 | $0.0962 | $0.1021 | $0.0933 | $0.094411 | $664.40K | -2.35% |
| 2018-08-14 | $0.1038 | $0.1038 | $0.0849 | $0.096687 | $603.31K | -6.42% |
| 2018-08-13 | $0.1142 | $0.1153 | $0.103318 | $0.103318 | $298.98K | -6.56% |
| 2018-08-12 | $0.11139 | $0.1144 | $0.1082 | $0.11057 | $496.15K | -1.54% |
| 2018-08-11 | $0.1164 | $0.1174 | $0.1094 | $0.112294 | $550.62K | -3.34% |
| 2018-08-10 | $0.1233 | $0.1243 | $0.1160 | $0.116174 | $336.94K | -3.73% |
| 2018-08-09 | $0.1150 | $0.1268 | $0.1134 | $0.120678 | $773.42K | +5.88% |
| 2018-08-08 | $0.1266 | $0.1272 | $0.1127 | $0.113978 | $453.25K | -7.24% |
| 2018-08-07 | $0.1316 | $0.1350 | $0.122879 | $0.122879 | $432.58K | -6.19% |
| 2018-08-06 | $0.1325 | $0.1384 | $0.1291 | $0.130986 | $353.83K | -1.25% |
| 2018-08-05 | $0.1290 | $0.1348 | $0.1281 | $0.132647 | $304.01K | +3.32% |
| 2018-08-04 | $0.1332 | $0.1374 | $0.1266 | $0.128384 | $328.37K | -1.91% |
| 2018-08-03 | $0.1345 | $0.1380 | $0.1297 | $0.130884 | $506.55K | -1.93% |
| 2018-08-02 | $0.1420 | $0.1434 | $0.133465 | $0.133465 | $335.36K | -4.59% |
| 2018-08-01 | $0.1441 | $0.1455 | $0.1364 | $0.139892 | $468.17K | -2.05% |
| 2018-07-31 | $0.1564 | $0.1566 | $0.1411 | $0.142815 | $736.23K | -8.43% |
| 2018-07-30 | $0.1631 | $0.1633 | $0.1485 | $0.155962 | $711.45K | -4.29% |
| 2018-07-29 | $0.1646 | $0.1660 | $0.1600 | $0.162945 | $339.20K | -0.64% |
| 2018-07-28 | $0.1661 | $0.1677 | $0.1614 | $0.163989 | $350.40K | -1.25% |
| 2018-07-27 | $0.1681 | $0.1701 | $0.1587 | $0.16607 | $905.07K | -0.28% |
| 2018-07-26 | $0.1756 | $0.1779 | $0.1642 | $0.166535 | $934.41K | -4.39% |
| 2018-07-25 | $0.1798 | $0.1855 | $0.1719 | $0.174185 | $1.34M | -0.30% |
| 2018-07-24 | $0.1752 | $0.1860 | $0.1700 | $0.174717 | $1.41M | -0.32% |
| 2018-07-23 | $0.1725 | $0.1824 | $0.1720 | $0.175271 | $1.26M | +2.35% |
| 2018-07-22 | $0.1738 | $0.1792 | $0.1701 | $0.171244 | $1.09M | -0.64% |
| 2018-07-21 | $0.1680 | $0.1794 | $0.1570 | $0.172354 | $1.02M | +3.07% |
| 2018-07-20 | $0.1896 | $0.1898 | $0.1646 | $0.167213 | $1.62M | -11.29% |
| 2018-07-19 | $0.1821 | $0.1962 | $0.1722 | $0.188485 | $1.84M | +3.34% |
| 2018-07-18 | $0.1751 | $0.1964 | $0.1745 | $0.18239 | $2.82M | +4.46% |
| 2018-07-17 | $0.1602 | $0.1790 | $0.1506 | $0.17461 | $1.08M | +9.36% |
| 2018-07-16 | $0.1426 | $0.1608 | $0.1406 | $0.159667 | $793.53K | +12.01% |
| 2018-07-15 | $0.1363 | $0.1470 | $0.1340 | $0.142548 | $448.70K | +3.77% |
| 2018-07-14 | $0.1376 | $0.1410 | $0.1318 | $0.137363 | $635.91K | -0.18% |
| 2018-07-13 | $0.1279 | $0.1434 | $0.1265 | $0.137613 | $575.17K | +7.79% |
| 2018-07-12 | $0.1310 | $0.1314 | $0.1234 | $0.127669 | $343.00K | -2.65% |
| 2018-07-11 | $0.1296 | $0.1356 | $0.1260 | $0.131142 | $672.01K | +1.37% |
| 2018-07-10 | $0.1436 | $0.1437 | $0.129371 | $0.129371 | $441.75K | -9.47% |
| 2018-07-09 | $0.1506 | $0.1512 | $0.142909 | $0.142909 | $297.18K | -4.45% |
| 2018-07-08 | $0.1512 | $0.1577 | $0.1488 | $0.149571 | $371.33K | -0.66% |
| 2018-07-07 | $0.1503 | $0.1511 | $0.1413 | $0.150564 | $343.73K | +0.79% |
| 2018-07-06 | $0.1530 | $0.1535 | $0.1422 | $0.14938 | $518.56K | -1.90% |
| 2018-07-05 | $0.1578 | $0.1619 | $0.1501 | $0.152271 | $539.97K | -3.00% |
| 2018-07-04 | $0.1556 | $0.1661 | $0.1491 | $0.156978 | $822.00K | +1.54% |
| 2018-07-03 | $0.1568 | $0.1686 | $0.1540 | $0.154592 | $1.09M | -1.18% |
| 2018-07-02 | $0.1455 | $0.1622 | $0.1387 | $0.156438 | $852.44K | +7.86% |
| 2018-07-01 | $0.1388 | $0.1497 | $0.1362 | $0.145035 | $596.87K | +4.66% |
| 2018-06-30 | $0.1298 | $0.1395 | $0.1291 | $0.138572 | $743.95K | +7.74% |
| 2018-06-29 | $0.1259 | $0.1312 | $0.1209 | $0.128613 | $483.97K | +3.21% |
| 2018-06-28 | $0.1340 | $0.1346 | $0.1246 | $0.124607 | $309.03K | -5.85% |
| 2018-06-27 | $0.1305 | $0.1350 | $0.1287 | $0.132355 | $321.79K | +2.00% |
| 2018-06-26 | $0.1386 | $0.1405 | $0.129761 | $0.129761 | $327.49K | -6.03% |
| 2018-06-25 | $0.1341 | $0.1436 | $0.1293 | $0.138087 | $487.27K | +3.29% |
| 2018-06-24 | $0.1441 | $0.1442 | $0.1242 | $0.133689 | $844.89K | -6.61% |
| 2018-06-23 | $0.1450 | $0.1500 | $0.1400 | $0.143153 | $503.26K | -0.51% |
| 2018-06-22 | $0.1667 | $0.1669 | $0.1423 | $0.143892 | $1.14M | -12.63% |
| 2018-06-21 | $0.1692 | $0.1724 | $0.164689 | $0.164689 | $374.16K | -2.04% |
| 2018-06-20 | $0.1720 | $0.1727 | $0.1652 | $0.168113 | $559.31K | -2.25% |
| 2018-06-19 | $0.1708 | $0.1749 | $0.1689 | $0.171982 | $579.76K | +1.61% |
| 2018-06-18 | $0.1690 | $0.1746 | $0.1652 | $0.169257 | $504.43K | +1.10% |
| 2018-06-17 | $0.1712 | $0.1724 | $0.167423 | $0.167423 | $279.65K | -1.39% |
| 2018-06-16 | $0.1700 | $0.1751 | $0.1680 | $0.169775 | $462.37K | +0.77% |
| 2018-06-15 | $0.1761 | $0.1774 | $0.168476 | $0.168476 | $627.71K | -3.92% |
| 2018-06-14 | $0.1639 | $0.1804 | $0.1616 | $0.175355 | $1.39M | +6.90% |
| 2018-06-13 | $0.1708 | $0.1750 | $0.1545 | $0.164033 | $986.22K | -3.70% |
| 2018-06-12 | $0.1898 | $0.1898 | $0.1679 | $0.170343 | $779.49K | -9.68% |
| 2018-06-11 | $0.1829 | $0.1899 | $0.1729 | $0.188608 | $1.21M | +4.00% |
| 2018-06-10 | $0.2111 | $0.2111 | $0.181349 | $0.181349 | $1.84M | -13.51% |
| 2018-06-09 | $0.2150 | $0.2225 | $0.20967 | $0.20967 | $675.87K | -1.73% |
| 2018-06-08 | $0.2230 | $0.2246 | $0.2103 | $0.213359 | $980.82K | -3.61% |
| 2018-06-07 | $0.2270 | $0.2322 | $0.2200 | $0.221343 | $983.65K | -1.67% |
| 2018-06-06 | $0.2304 | $0.2320 | $0.2182 | $0.225099 | $915.83K | -1.91% |
| 2018-06-05 | $0.2213 | $0.2313 | $0.2108 | $0.229488 | $1.67M | +4.10% |
| 2018-06-04 | $0.2372 | $0.2449 | $0.2179 | $0.220445 | $1.82M | -6.64% |
| 2018-06-03 | $0.2401 | $0.2528 | $0.236113 | $0.236113 | $2.12M | -1.01% |
| 2018-06-02 | $0.2329 | $0.2412 | $0.2279 | $0.238532 | $1.72M | +3.06% |
| 2018-06-01 | $0.2342 | $0.2388 | $0.2234 | $0.23144 | $1.78M | -0.91% |
| 2018-05-31 | $0.2194 | $0.2395 | $0.2107 | $0.233573 | $3.09M | +7.08% |
| 2018-05-30 | $0.2062 | $0.2202 | $0.2061 | $0.21812 | $2.33M | +6.36% |
| 2018-05-29 | $0.1839 | $0.2101 | $0.1816 | $0.205081 | $2.02M | +12.62% |
| 2018-05-28 | $0.2053 | $0.2077 | $0.1820 | $0.182102 | $2.05M | -10.83% |
| 2018-05-27 | $0.2071 | $0.2095 | $0.2031 | $0.204214 | $1.24M | -0.73% |
| 2018-05-26 | $0.2105 | $0.2167 | $0.205711 | $0.205711 | $1.22M | -1.87% |
| 2018-05-25 | $0.2180 | $0.2201 | $0.2060 | $0.209638 | $1.32M | -3.43% |
| 2018-05-24 | $0.2085 | $0.2238 | $0.2008 | $0.217075 | $1.76M | +4.66% |
| 2018-05-23 | $0.2349 | $0.2361 | $0.2000 | $0.20741 | $2.16M | -11.22% |
| 2018-05-22 | $0.2614 | $0.2617 | $0.2325 | $0.233613 | $1.44M | -10.26% |
| 2018-05-21 | $0.2662 | $0.2739 | $0.2551 | $0.260311 | $1.61M | -1.88% |
| 2018-05-20 | $0.2554 | $0.2765 | $0.2528 | $0.265302 | $1.40M | +4.25% |
| 2018-05-19 | $0.2535 | $0.2598 | $0.2485 | $0.254489 | $1.15M | +0.73% |
| 2018-05-18 | $0.2544 | $0.2579 | $0.2448 | $0.252634 | $1.18M | -0.42% |
| 2018-05-17 | $0.2582 | $0.2694 | $0.2511 | $0.253707 | $1.49M | -1.63% |
| 2018-05-16 | $0.2680 | $0.2708 | $0.2500 | $0.257919 | $1.72M | -3.66% |
| 2018-05-15 | $0.2735 | $0.2859 | $0.2643 | $0.267712 | $1.94M | -1.90% |
| 2018-05-14 | $0.2809 | $0.2832 | $0.2614 | $0.272903 | $2.03M | -2.74% |
| 2018-05-13 | $0.2700 | $0.2961 | $0.2598 | $0.280586 | $2.61M | +4.14% |
| 2018-05-12 | $0.2658 | $0.2870 | $0.2289 | $0.269425 | $4.17M | +1.62% |
| 2018-05-11 | $0.3102 | $0.3152 | $0.2455 | $0.265121 | $7.25M | -14.31% |
| 2018-05-10 | $0.3342 | $0.3430 | $0.3076 | $0.309389 | $4.73M | -7.16% |
| 2018-05-09 | $0.3425 | $0.3461 | $0.3196 | $0.33325 | $4.38M | -2.33% |
| 2018-05-08 | $0.3513 | $0.3660 | $0.3350 | $0.34121 | $3.26M | -2.49% |
| 2018-05-07 | $0.3693 | $0.3704 | $0.3328 | $0.349934 | $4.26M | -4.85% |
| 2018-05-06 | $0.3861 | $0.3894 | $0.3389 | $0.367768 | $5.66M | -4.45% |
| 2018-05-05 | $0.3805 | $0.4050 | $0.3779 | $0.384881 | $5.44M | +1.51% |
| 2018-05-04 | $0.3896 | $0.3936 | $0.3627 | $0.379164 | $5.09M | -2.32% |
| 2018-05-03 | $0.3905 | $0.4137 | $0.3869 | $0.388184 | $7.30M | -0.37% |
| 2018-05-02 | $0.3780 | $0.4080 | $0.3652 | $0.389611 | $9.36M | +2.95% |
| 2018-05-01 | $0.3594 | $0.3805 | $0.3305 | $0.378439 | $5.86M | +5.66% |
| 2018-04-30 | $0.3888 | $0.3888 | $0.3500 | $0.358159 | $8.36M | -7.51% |
| 2018-04-29 | $0.3790 | $0.4354 | $0.3500 | $0.387222 | $16.68M | +2.56% |
| 2018-04-28 | $0.3004 | $0.4069 | $0.2965 | $0.377546 | $11.59M | +26.11% |
| 2018-04-27 | $0.3139 | $0.3246 | $0.2981 | $0.299375 | $2.62M | -4.06% |
| 2018-04-26 | $0.2797 | $0.3136 | $0.2720 | $0.312047 | $2.76M | +12.44% |
| 2018-04-25 | $0.3281 | $0.3300 | $0.2683 | $0.277522 | $3.56M | -15.02% |
| 2018-04-24 | $0.3010 | $0.3442 | $0.3000 | $0.326577 | $3.92M | +8.77% |
| 2018-04-23 | $0.2953 | $0.3074 | $0.2920 | $0.300247 | $1.66M | +2.09% |
| 2018-04-22 | $0.2894 | $0.314101 | $0.2802 | $0.294099 | $2.19M | +1.71% |
| 2018-04-21 | $0.3159 | $0.3199 | $0.2500 | $0.28916 | $3.02M | -8.16% |
| 2018-04-20 | $0.2781 | $0.3223 | $0.2700 | $0.314838 | $3.42M | +13.48% |
| 2018-04-19 | $0.2636 | $0.2835 | $0.2635 | $0.277436 | $2.35M | +5.33% |
| 2018-04-18 | $0.2529 | $0.2650 | $0.2523 | $0.2634 | $1.55M | +4.11% |
| 2018-04-17 | $0.2789 | $0.2789 | $0.2530 | $0.2530 | $4.72M | -9.58% |
| 2018-04-16 | $0.2318 | $0.2798 | $0.2318 | $0.2798 | $5.75M | +20.81% |
| 2018-04-15 | $0.2200 | $0.2316 | $0.2200 | $0.2316 | $1.50M | +5.27% |
| 2018-04-14 | $0.2151 | $0.2200 | $0.2151 | $0.2200 | $1.99M | +2.33% |
| 2018-04-13 | $0.2340 | $0.2340 | $0.2150 | $0.2150 | $3.71M | -8.12% |
| 2018-04-12 | $0.1786 | $0.2340 | $0.1786 | $0.2340 | $3.20M | +31.02% |
| 2018-04-11 | $0.1628 | $0.1786 | $0.1628 | $0.1786 | $955.13K | +9.50% |
| 2018-04-10 | $0.1619 | $0.1631 | $0.1619 | $0.1631 | $320.76K | +2.07% |
| 2018-04-09 | $0.1610 | $0.1610 | $0.1598 | $0.1598 | $619.06K | -0.68% |
| 2018-04-08 | $0.1561 | $0.1609 | $0.1561 | $0.1609 | $274.75K | +3.07% |
| 2018-04-07 | $0.1516 | $0.1561 | $0.1516 | $0.1561 | $538.77K | +2.97% |
| 2018-04-06 | $0.1582 | $0.1582 | $0.1516 | $0.1516 | $285.08K | -3.93% |
| 2018-04-05 | $0.161301 | $0.161301 | $0.1578 | $0.1578 | $571.36K | -2.35% |
| 2018-04-04 | $0.1760 | $0.1760 | $0.1616 | $0.1616 | $474.32K | -8.13% |
| 2018-04-03 | $0.1578 | $0.1759 | $0.1578 | $0.1759 | $597.15K | +10.70% |
| 2018-04-02 | $0.1528 | $0.1589 | $0.1528 | $0.1589 | $166.24K | +4.54% |
| 2018-04-01 | $0.1530 | $0.1530 | $0.1520 | $0.1520 | $218.01K | -2.63% |
| 2018-03-31 | $0.1538 | $0.1561 | $0.1538 | $0.1561 | $252.49K | +1.50% |
| 2018-03-30 | $0.1522 | $0.1538 | $0.1522 | $0.1538 | $515.41K | +0.85% |
| 2018-03-29 | $0.1698 | $0.1698 | $0.1525 | $0.1525 | $590.59K | -10.19% |
| 2018-03-28 | $0.1625 | $0.1698 | $0.1625 | $0.1698 | $561.37K | +4.36% |
| 2018-03-27 | $0.1760 | $0.1760 | $0.1627 | $0.1627 | $523.25K | -7.56% |
| 2018-03-26 | $0.1896 | $0.1896 | $0.1760 | $0.1760 | $414.04K | -5.93% |
| 2018-03-25 | $0.1966 | $0.1966 | $0.1871 | $0.1871 | $376.32K | -5.12% |
| 2018-03-24 | $0.2005 | $0.2005 | $0.1972 | $0.1972 | $998.74K | -1.40% |
| 2018-03-23 | $0.2109 | $0.2109 | $0.2000 | $0.2000 | $428.95K | -5.66% |
| 2018-03-22 | $0.2200 | $0.2200 | $0.2120 | $0.2120 | $472.70K | -1.58% |
| 2018-03-21 | $0.2089 | $0.2154 | $0.2089 | $0.2154 | $595.31K | +3.06% |
| 2018-03-20 | $0.1994 | $0.2090 | $0.1994 | $0.2090 | $440.02K | +5.66% |
| 2018-03-19 | $0.1650 | $0.1978 | $0.1650 | $0.1978 | $337.69K | +19.88% |
| 2018-03-18 | $0.1687 | $0.1687 | $0.1650 | $0.1650 | $280.21K | +1.79% |
| 2018-03-17 | $0.1884 | $0.1884 | $0.1621 | $0.1621 | $208.92K | -12.85% |
| 2018-03-16 | $0.1901 | $0.1901 | $0.1860 | $0.1860 | $151.96K | -2.16% |
| 2018-03-15 | $0.2062 | $0.2062 | $0.1901 | $0.1901 | $272.94K | -6.81% |
| 2018-03-14 | $0.2238 | $0.2238 | $0.2040 | $0.2040 | $150.50K | -8.11% |
| 2018-03-13 | $0.2280 | $0.2280 | $0.2220 | $0.2220 | $79.29K | -2.20% |
| 2018-03-12 | $0.2288 | $0.2288 | $0.2270 | $0.2270 | $141.28K | -0.66% |
| 2018-03-11 | $0.2113 | $0.2285 | $0.2113 | $0.2285 | $111.88K | +8.14% |
| 2018-03-10 | $0.2219 | $0.2219 | $0.2113 | $0.2113 | $160.07K | -5.88% |
| 2018-03-09 | $0.2285 | $0.2285 | $0.2245 | $0.2245 | $302.46K | -1.79% |
| 2018-03-08 | $0.2482 | $0.2482 | $0.2286 | $0.2286 | $515.43K | -7.90% |
| 2018-03-07 | $0.2951 | $0.2951 | $0.2482 | $0.2482 | $449.42K | -15.95% |
| 2018-03-06 | $0.3121 | $0.3121 | $0.2953 | $0.2953 | $405.32K | -5.35% |
| 2018-03-05 | $0.318301 | $0.318301 | $0.3120 | $0.3120 | $378.39K | -1.98% |
| 2018-03-04 | $0.3103 | $0.3183 | $0.3103 | $0.3183 | $312.01K | +2.15% |
| 2018-03-03 | $0.3130 | $0.3130 | $0.3116 | $0.3116 | $163.50K | -0.45% |
| 2018-03-02 | $0.3246 | $0.3246 | $0.3130 | $0.3130 | $548.52K | -2.61% |
| 2018-03-01 | $0.3270 | $0.3270 | $0.3214 | $0.3214 | $642.49K | -1.71% |
| 2018-02-28 | $0.3529 | $0.3529 | $0.3270 | $0.3270 | $408.36K | -7.68% |
| 2018-02-27 | $0.3419 | $0.3542 | $0.3419 | $0.3542 | $241.02K | +2.82% |
| 2018-02-26 | $0.3288 | $0.3445 | $0.3288 | $0.3445 | $192.71K | +4.77% |
| 2018-02-25 | $0.3248 | $0.3288 | $0.3248 | $0.3288 | $219.16K | +1.73% |
| 2018-02-24 | $0.3480 | $0.3480 | $0.3232 | $0.3232 | $325.74K | -6.97% |
| 2018-02-23 | $0.3396 | $0.3474 | $0.3396 | $0.3474 | $297.77K | +2.33% |
| 2018-02-22 | $0.3508 | $0.3508 | $0.3395 | $0.3395 | $584.48K | -3.19% |
| 2018-02-21 | $0.3781 | $0.3781 | $0.3507 | $0.3507 | $527.69K | -7.20% |
| 2018-02-20 | $0.4122 | $0.4122 | $0.3779 | $0.3779 | $687.95K | -8.28% |
| 2018-02-19 | $0.3965 | $0.4120 | $0.3965 | $0.4120 | $449.47K | +4.12% |
| 2018-02-18 | $0.4481 | $0.4481 | $0.3957 | $0.3957 | $1.29M | -11.75% |
| 2018-02-17 | $0.4248 | $0.4484 | $0.4248 | $0.4484 | $1.01M | +5.53% |
| 2018-02-16 | $0.4121 | $0.4249 | $0.4121 | $0.4249 | $575.64K | +3.13% |
| 2018-02-15 | $0.4132 | $0.4132 | $0.4120 | $0.4120 | $570.91K | -0.29% |
| 2018-02-14 | $0.3847 | $0.4132 | $0.3847 | $0.4132 | $711.13K | +6.85% |
| 2018-02-13 | $0.4031 | $0.4031 | $0.3867 | $0.3867 | $648.16K | -4.07% |
| 2018-02-12 | $0.3805 | $0.4031 | $0.3805 | $0.4031 | $868.80K | +5.91% |
| 2018-02-11 | $0.4159 | $0.4159 | $0.3806 | $0.3806 | $1.45M | -7.85% |
| 2018-02-10 | $0.4636 | $0.4636 | $0.4130 | $0.4130 | $1.56M | -10.91% |
| 2018-02-09 | $0.3926 | $0.4636 | $0.3926 | $0.4636 | $640.87K | +19.48% |
| 2018-02-08 | $0.3350 | $0.3880 | $0.3350 | $0.3880 | $642.79K | +15.82% |
| 2018-02-07 | $0.3769 | $0.3769 | $0.3350 | $0.3350 | $541.56K | -11.68% |
| 2018-02-06 | $0.3328 | $0.3793 | $0.3328 | $0.3793 | $467.69K | +18.53% |
| 2018-02-05 | $0.4006 | $0.4006 | $0.3200 | $0.3200 | $472.79K | -20.60% |
| 2018-02-04 | $0.4756 | $0.4756 | $0.4030 | $0.4030 | $510.19K | -15.41% |
| 2018-02-03 | $0.431149 | $0.4764 | $0.431149 | $0.4764 | $520.42K | +10.80% |
| 2018-02-02 | $0.4381 | $0.4381 | $0.429949 | $0.429949 | $531.17K | -1.25% |
| 2018-02-01 | $0.5261 | $0.5261 | $0.4354 | $0.4354 | $434.71K | -17.22% |
| 2018-01-31 | $0.5306 | $0.5306 | $0.5260 | $0.5260 | $342.52K | -0.75% |
| 2018-01-30 | $0.6193 | $0.6193 | $0.5300 | $0.5300 | $555.38K | -14.93% |
| 2018-01-29 | $0.6652 | $0.6652 | $0.6230 | $0.6230 | $286.33K | -7.01% |
| 2018-01-28 | $0.6259 | $0.6700 | $0.6259 | $0.6700 | $484.76K | +7.10% |
| 2018-01-27 | $0.6204 | $0.6256 | $0.6204 | $0.6256 | $358.75K | +2.19% |
| 2018-01-26 | $0.6596 | $0.6596 | $0.6122 | $0.6122 | $956.23K | -7.38% |
| 2018-01-25 | $0.6530 | $0.6610 | $0.6530 | $0.6610 | $1.28M | +1.23% |
| 2018-01-24 | $0.5725 | $0.6530 | $0.5725 | $0.6530 | $416.81K | +14.08% |
| 2018-01-23 | $0.5849 | $0.5849 | $0.5724 | $0.5724 | $296.77K | -0.61% |
| 2018-01-22 | $0.6678 | $0.6678 | $0.5759 | $0.5759 | $491.14K | -8.38% |
| 2018-01-21 | $0.7962 | $0.7962 | $0.6286 | $0.6286 | $809.38K | -22.09% |
| 2018-01-20 | $0.7300 | $0.8068 | $0.7300 | $0.8068 | $780.94K | +10.52% |
| 2018-01-19 | $0.7001 | $0.7300 | $0.7001 | $0.7300 | $329.35K | +4.27% |
| 2018-01-18 | $0.7420 | $0.7420 | $0.7001 | $0.7001 | $578.40K | -4.07% |
| 2018-01-17 | $0.6011 | $0.7298 | $0.6011 | $0.7298 | $366.18K | +21.41% |
| 2018-01-16 | $0.8857 | $0.8857 | $0.6011 | $0.6011 | $444.27K | -32.13% |
| 2018-01-15 | $0.9101 | $0.9101 | $0.8857 | $0.8857 | $491.76K | -2.68% |
| 2018-01-14 | $1.0245 | $1.0245 | $0.9101 | $0.9101 | $913.97K | -11.18% |
| 2018-01-13 | $1.22 | $1.22 | $1.0246 | $1.0246 | $1.15M | -16.15% |
| 2018-01-12 | $1.0218 | $1.2219 | $1.0218 | $1.2219 | $1.15M | +10.98% |
| 2018-01-11 | $1.3958 | $1.3958 | $1.101 | $1.101 | $1.08M | -21.82% |
| 2018-01-10 | $1.7883 | $1.7883 | $1.4083 | $1.4083 | $1.47M | -21.25% |
| 2018-01-09 | $2.5547 | $2.5547 | $1.7883 | $1.7883 | $992.88K | -28.00% |
| 2018-01-08 | $2.6891 | $2.6891 | $2.4839 | $2.4839 | $293.95K | -6.27% |
| 2018-01-07 | $2.558 | $2.6501 | $2.558 | $2.6501 | $170.19K | +3.60% |
| 2018-01-06 | $2.3784 | $2.558 | $2.3784 | $2.558 | $138.10K | +6.63% |
| 2018-01-05 | $2.7138 | $2.7138 | $2.399 | $2.399 | $339.48K | -7.24% |
| 2018-01-04 | $1.6355 | $2.5862 | $1.6355 | $2.5862 | $352.50K | +58.14% |
| 2018-01-03 | $1.4861 | $1.6354 | $1.4861 | $1.6354 | $209.03K | +9.74% |
| 2018-01-02 | $1.4705 | $1.4903 | $1.4705 | $1.4903 | $134.17K | +1.33% |
| 2018-01-01 | $1.376 | $1.4707 | $1.376 | $1.4707 | $173.02K | +8.94% |
Frequently asked questions
What was the Cardano price on January 1, 2018?
ADA opened 2018-01-01 at $1.376 and closed that day at $1.4707.
What was the highest price of Cardano in 2018?
The highest was $2.7138 on 2018-01-05; the lowest was $0.0270 on 2018-12-07.
How much did Cardano change in 2018?
ADA moved -97.07% in 2018, from $1.376 to $0.040365.
More about Cardano
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.