Cardano price history in 2019
In 2019 Cardano (ADA) went from $0.04039 on 2019-01-01 to $0.032932 on 2019-12-31, a change of -18.46%. The highest price was $0.1069 on 2019-06-26 and the lowest $0.030361 on 2019-12-18. About $654.96M was traded across the year. The best day was 2019-04-02 (+18.43%) and the worst 2019-09-24 (-19.14%).
$0.04039Open · 2019-01-01
$0.032932Close · 2019-12-31
$0.1069High · 2019-06-26
$0.030361Low · 2019-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.04039 | $0.0541 | $0.0367 | $0.038419 | $12.31M | -4.88% |
| February | $0.03824 | $0.0505 | $0.0360 | $0.042913 | $6.89M | +12.22% |
| March | $0.04287 | $0.0731 | $0.0391 | $0.069753 | $22.02M | +62.71% |
| April | $0.0700 | $0.0998 | $0.0643 | $0.069116 | $48.94M | -1.26% |
| May | $0.0700 | $0.1008 | $0.058905 | $0.088436 | $48.69M | +26.34% |
| June | $0.0891 | $0.1069 | $0.0516 | $0.082578 | $61.10M | -7.32% |
| July | $0.083113 | $0.086059 | $0.050001 | $0.060057 | $168.65M | -27.74% |
| August | $0.060072 | $0.060319 | $0.043171 | $0.04467 | $77.90M | -25.64% |
| September | $0.044762 | $0.055558 | $0.0320 | $0.038789 | $53.32M | -13.34% |
| October | $0.038841 | $0.0448 | $0.035235 | $0.041284 | $59.62M | +6.29% |
| November | $0.041228 | $0.046107 | $0.032897 | $0.040371 | $54.03M | -2.08% |
| December | $0.040353 | $0.040353 | $0.030361 | $0.032932 | $41.49M | -18.39% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.033393 | $0.033821 | $0.032786 | $0.032932 | $1.13M | -1.29% |
| 2019-12-30 | $0.034123 | $0.034372 | $0.033154 | $0.033364 | $1.16M | -1.87% |
| 2019-12-29 | $0.033632 | $0.034615 | $0.033345 | $0.033999 | $1.17M | +0.98% |
| 2019-12-28 | $0.032892 | $0.03418 | $0.032827 | $0.03367 | $1.34M | +1.88% |
| 2019-12-27 | $0.03414 | $0.034343 | $0.031649 | $0.03305 | $1.28M | -3.22% |
| 2019-12-26 | $0.033362 | $0.034901 | $0.033294 | $0.03415 | $1.24M | +2.11% |
| 2019-12-25 | $0.033856 | $0.034011 | $0.032886 | $0.033443 | $1.14M | -0.84% |
| 2019-12-24 | $0.033103 | $0.034512 | $0.032811 | $0.033726 | $1.53M | +1.49% |
| 2019-12-23 | $0.034341 | $0.034563 | $0.032905 | $0.033232 | $1.42M | -3.26% |
| 2019-12-22 | $0.033038 | $0.034458 | $0.032995 | $0.03435 | $1.38M | +3.76% |
| 2019-12-21 | $0.033884 | $0.033903 | $0.032817 | $0.033105 | $1.10M | -2.01% |
| 2019-12-20 | $0.033039 | $0.033885 | $0.032581 | $0.033783 | $1.25M | +2.21% |
| 2019-12-19 | $0.034329 | $0.034686 | $0.03283 | $0.033052 | $1.56M | -3.38% |
| 2019-12-18 | $0.031663 | $0.034621 | $0.030361 | $0.034208 | $2.04M | +8.28% |
| 2019-12-17 | $0.034129 | $0.034132 | $0.031169 | $0.031591 | $1.57M | -7.47% |
| 2019-12-16 | $0.036476 | $0.036522 | $0.033221 | $0.03414 | $1.42M | -6.23% |
| 2019-12-15 | $0.036231 | $0.036634 | $0.035793 | $0.03641 | $1.08M | +0.55% |
| 2019-12-14 | $0.037177 | $0.037299 | $0.035746 | $0.036209 | $1.21M | -2.57% |
| 2019-12-13 | $0.036499 | $0.037353 | $0.036402 | $0.037164 | $1.14M | +1.69% |
| 2019-12-12 | $0.036626 | $0.036885 | $0.03593 | $0.036547 | $1.34M | -0.11% |
| 2019-12-11 | $0.036352 | $0.037142 | $0.036094 | $0.036586 | $1.18M | +0.74% |
| 2019-12-10 | $0.037263 | $0.037393 | $0.036021 | $0.036319 | $1.29M | -2.14% |
| 2019-12-09 | $0.038723 | $0.038761 | $0.036917 | $0.037115 | $1.35M | -3.85% |
| 2019-12-08 | $0.038399 | $0.038844 | $0.037923 | $0.0386 | $1.20M | +0.45% |
| 2019-12-07 | $0.038211 | $0.039073 | $0.037932 | $0.038428 | $1.37M | +0.60% |
| 2019-12-06 | $0.037583 | $0.03827 | $0.03709 | $0.0382 | $1.22M | +1.62% |
| 2019-12-05 | $0.037091 | $0.03811 | $0.036736 | $0.037593 | $1.34M | +1.32% |
| 2019-12-04 | $0.037726 | $0.03857 | $0.036213 | $0.037101 | $1.82M | -1.77% |
| 2019-12-03 | $0.037948 | $0.038761 | $0.037339 | $0.037771 | $1.20M | -0.56% |
| 2019-12-02 | $0.039547 | $0.039569 | $0.037424 | $0.037983 | $1.35M | -3.96% |
| 2019-12-01 | $0.040353 | $0.040353 | $0.03819 | $0.039548 | $1.67M | -2.04% |
| 2019-11-30 | $0.041264 | $0.042055 | $0.039768 | $0.040371 | $1.70M | -2.14% |
| 2019-11-29 | $0.039003 | $0.041921 | $0.039003 | $0.041255 | $2.02M | +5.72% |
| 2019-11-28 | $0.039018 | $0.039776 | $0.038302 | $0.039022 | $1.48M | +0.01% |
| 2019-11-27 | $0.036693 | $0.039801 | $0.035152 | $0.039019 | $1.94M | +6.33% |
| 2019-11-26 | $0.035868 | $0.03711 | $0.035379 | $0.036698 | $1.43M | +2.18% |
| 2019-11-25 | $0.035016 | $0.037307 | $0.032897 | $0.035913 | $2.45M | +2.58% |
| 2019-11-24 | $0.037877 | $0.038597 | $0.03488 | $0.03501 | $1.77M | -7.64% |
| 2019-11-23 | $0.037028 | $0.038288 | $0.036445 | $0.037908 | $1.52M | +2.35% |
| 2019-11-22 | $0.038352 | $0.038659 | $0.034141 | $0.037038 | $2.71M | -3.40% |
| 2019-11-21 | $0.040871 | $0.041067 | $0.037233 | $0.038343 | $1.77M | -6.29% |
| 2019-11-20 | $0.042067 | $0.04237 | $0.040283 | $0.040918 | $1.62M | -2.45% |
| 2019-11-19 | $0.04315 | $0.043422 | $0.04104 | $0.041944 | $2.19M | -2.85% |
| 2019-11-18 | $0.044946 | $0.046107 | $0.042912 | $0.043175 | $2.15M | -3.82% |
| 2019-11-17 | $0.043889 | $0.045826 | $0.043095 | $0.04489 | $1.91M | +2.07% |
| 2019-11-16 | $0.043852 | $0.04441 | $0.043172 | $0.043981 | $1.68M | +0.21% |
| 2019-11-15 | $0.042727 | $0.044364 | $0.041697 | $0.043887 | $1.89M | +2.86% |
| 2019-11-14 | $0.043274 | $0.043384 | $0.041995 | $0.042665 | $1.41M | -1.12% |
| 2019-11-13 | $0.043673 | $0.043851 | $0.043147 | $0.043147 | $1.17M | -1.12% |
| 2019-11-12 | $0.043153 | $0.044497 | $0.043003 | $0.043635 | $1.73M | +0.95% |
| 2019-11-11 | $0.04384 | $0.0440 | $0.04233 | $0.043225 | $1.49M | -1.22% |
| 2019-11-10 | $0.042401 | $0.044092 | $0.042267 | $0.043759 | $1.50M | +3.03% |
| 2019-11-09 | $0.04217 | $0.042743 | $0.042002 | $0.04247 | $1.24M | +0.64% |
| 2019-11-08 | $0.043419 | $0.043796 | $0.041157 | $0.042198 | $1.69M | -2.86% |
| 2019-11-07 | $0.04482 | $0.04488 | $0.042486 | $0.043439 | $1.67M | -3.10% |
| 2019-11-06 | $0.044156 | $0.04596 | $0.043618 | $0.04483 | $1.81M | +1.08% |
| 2019-11-05 | $0.043145 | $0.0448 | $0.0430 | $0.044352 | $2.74M | +1.86% |
| 2019-11-04 | $0.041705 | $0.04354 | $0.041346 | $0.04354 | $2.59M | +3.76% |
| 2019-11-03 | $0.042321 | $0.042502 | $0.04129 | $0.04196 | $1.57M | -0.56% |
| 2019-11-02 | $0.042069 | $0.042519 | $0.041685 | $0.042196 | $1.40M | +0.13% |
| 2019-11-01 | $0.041228 | $0.04253 | $0.040869 | $0.042142 | $1.78M | +2.08% |
| 2019-10-31 | $0.041672 | $0.042276 | $0.040103 | $0.041284 | $2.12M | -0.55% |
| 2019-10-30 | $0.043355 | $0.044433 | $0.041134 | $0.041512 | $2.38M | -4.24% |
| 2019-10-29 | $0.042188 | $0.043947 | $0.042005 | $0.043348 | $2.19M | +2.19% |
| 2019-10-28 | $0.042221 | $0.044781 | $0.041867 | $0.04242 | $3.53M | +0.16% |
| 2019-10-27 | $0.040502 | $0.0448 | $0.03944 | $0.042352 | $4.08M | +4.57% |
| 2019-10-26 | $0.041175 | $0.043194 | $0.039246 | $0.040499 | $3.73M | -1.10% |
| 2019-10-25 | $0.03733 | $0.041964 | $0.037226 | $0.040949 | $3.66M | +9.69% |
| 2019-10-24 | $0.036356 | $0.037868 | $0.035862 | $0.037333 | $1.71M | +2.68% |
| 2019-10-23 | $0.038601 | $0.038787 | $0.035235 | $0.036357 | $1.95M | -5.83% |
| 2019-10-22 | $0.039086 | $0.039979 | $0.038521 | $0.038607 | $1.65M | -1.55% |
| 2019-10-21 | $0.039448 | $0.03945 | $0.038436 | $0.039214 | $1.29M | -0.25% |
| 2019-10-20 | $0.038986 | $0.039475 | $0.038178 | $0.039311 | $1.40M | +0.85% |
| 2019-10-19 | $0.037943 | $0.039587 | $0.037565 | $0.038982 | $1.43M | +2.75% |
| 2019-10-18 | $0.039318 | $0.039451 | $0.037372 | $0.037939 | $1.54M | -3.52% |
| 2019-10-17 | $0.0384 | $0.039434 | $0.037836 | $0.039325 | $1.49M | +1.97% |
| 2019-10-16 | $0.039599 | $0.039815 | $0.037553 | $0.038567 | $1.89M | -2.52% |
| 2019-10-15 | $0.041634 | $0.041835 | $0.039063 | $0.039565 | $1.40M | -4.72% |
| 2019-10-14 | $0.041228 | $0.0420 | $0.0408 | $0.041526 | $1.63M | +0.67% |
| 2019-10-13 | $0.040366 | $0.041619 | $0.040328 | $0.041248 | $1.51M | +1.62% |
| 2019-10-12 | $0.04012 | $0.04093 | $0.040064 | $0.040589 | $1.30M | +0.71% |
| 2019-10-11 | $0.041565 | $0.042175 | $0.0400 | $0.040301 | $1.95M | -2.54% |
| 2019-10-10 | $0.042469 | $0.042537 | $0.04064 | $0.041351 | $2.21M | -1.83% |
| 2019-10-09 | $0.041243 | $0.043417 | $0.040766 | $0.042122 | $1.94M | +1.48% |
| 2019-10-08 | $0.04137 | $0.042117 | $0.040316 | $0.041508 | $1.81M | +0.62% |
| 2019-10-07 | $0.038831 | $0.041804 | $0.03819 | $0.041253 | $1.86M | +6.30% |
| 2019-10-06 | $0.039599 | $0.039953 | $0.038109 | $0.038807 | $1.12M | -1.86% |
| 2019-10-05 | $0.039333 | $0.039716 | $0.038699 | $0.039541 | $1.39M | +0.36% |
| 2019-10-04 | $0.038158 | $0.04017 | $0.037461 | $0.0394 | $1.81M | +3.28% |
| 2019-10-03 | $0.039237 | $0.039559 | $0.037533 | $0.03815 | $1.09M | -2.80% |
| 2019-10-02 | $0.038245 | $0.039374 | $0.037634 | $0.039247 | $1.03M | +2.21% |
| 2019-10-01 | $0.038841 | $0.039937 | $0.038096 | $0.038397 | $1.53M | -1.01% |
| 2019-09-30 | $0.037214 | $0.039229 | $0.036028 | $0.038789 | $1.71M | +4.18% |
| 2019-09-29 | $0.038632 | $0.038739 | $0.036159 | $0.037231 | $1.09M | -3.61% |
| 2019-09-28 | $0.039137 | $0.039538 | $0.037931 | $0.038625 | $1.40M | -0.88% |
| 2019-09-27 | $0.038129 | $0.039731 | $0.036967 | $0.038969 | $1.84M | +2.44% |
| 2019-09-26 | $0.03912 | $0.040056 | $0.035054 | $0.038042 | $2.09M | -2.78% |
| 2019-09-25 | $0.037253 | $0.040219 | $0.035922 | $0.039131 | $2.87M | +4.87% |
| 2019-09-24 | $0.046109 | $0.046535 | $0.0320 | $0.037312 | $3.05M | -19.14% |
| 2019-09-23 | $0.048868 | $0.049375 | $0.046032 | $0.046143 | $1.53M | -5.69% |
| 2019-09-22 | $0.051796 | $0.051878 | $0.047662 | $0.04893 | $2.07M | -5.54% |
| 2019-09-21 | $0.052546 | $0.053301 | $0.0512 | $0.051797 | $1.57M | -1.12% |
| 2019-09-20 | $0.052323 | $0.052546 | $0.050237 | $0.052385 | $2.28M | +0.84% |
| 2019-09-19 | $0.053085 | $0.054482 | $0.049503 | $0.051951 | $3.66M | -2.14% |
| 2019-09-18 | $0.048812 | $0.055558 | $0.048801 | $0.053089 | $2.88M | +8.76% |
| 2019-09-17 | $0.047058 | $0.050729 | $0.046908 | $0.048812 | $1.58M | +3.77% |
| 2019-09-16 | $0.046646 | $0.047504 | $0.04567 | $0.04704 | $1.21M | +1.13% |
| 2019-09-15 | $0.04642 | $0.047066 | $0.046089 | $0.046513 | $1.39M | +0.13% |
| 2019-09-14 | $0.045675 | $0.04706 | $0.044765 | $0.046454 | $1.30M | +1.69% |
| 2019-09-13 | $0.045387 | $0.045885 | $0.044865 | $0.045683 | $1.18M | +0.64% |
| 2019-09-12 | $0.044906 | $0.046236 | $0.044253 | $0.045392 | $1.56M | +0.86% |
| 2019-09-11 | $0.046458 | $0.046881 | $0.044402 | $0.045006 | $1.36M | -3.09% |
| 2019-09-10 | $0.046803 | $0.048117 | $0.045637 | $0.046442 | $1.12M | -0.85% |
| 2019-09-09 | $0.046567 | $0.047197 | $0.045294 | $0.046838 | $1.68M | +0.65% |
| 2019-09-08 | $0.046008 | $0.0475 | $0.045966 | $0.046538 | $1.97M | +0.53% |
| 2019-09-07 | $0.04426 | $0.046498 | $0.04363 | $0.046292 | $1.60M | +4.01% |
| 2019-09-06 | $0.044383 | $0.044678 | $0.043525 | $0.044507 | $1.96M | +0.33% |
| 2019-09-05 | $0.04538 | $0.04541 | $0.043769 | $0.04436 | $1.10M | -2.21% |
| 2019-09-04 | $0.046652 | $0.046662 | $0.045024 | $0.045364 | $1.26M | -2.10% |
| 2019-09-03 | $0.045302 | $0.047408 | $0.044544 | $0.046339 | $2.06M | +2.29% |
| 2019-09-02 | $0.044291 | $0.046211 | $0.043283 | $0.045301 | $1.76M | +2.23% |
| 2019-09-01 | $0.044762 | $0.045148 | $0.043498 | $0.044315 | $1.20M | -0.80% |
| 2019-08-31 | $0.044735 | $0.045466 | $0.043683 | $0.04467 | $1.16M | -0.16% |
| 2019-08-30 | $0.04447 | $0.045765 | $0.044003 | $0.044742 | $1.16M | +0.25% |
| 2019-08-29 | $0.045822 | $0.045836 | $0.043171 | $0.044629 | $1.69M | -2.65% |
| 2019-08-28 | $0.049898 | $0.05039 | $0.045319 | $0.045845 | $1.38M | -7.70% |
| 2019-08-27 | $0.049653 | $0.049991 | $0.048128 | $0.049669 | $1.07M | +0.21% |
| 2019-08-26 | $0.049433 | $0.050801 | $0.048706 | $0.049565 | $2.19M | +0.06% |
| 2019-08-25 | $0.050165 | $0.052653 | $0.048402 | $0.049536 | $2.53M | -1.42% |
| 2019-08-24 | $0.049697 | $0.051418 | $0.048093 | $0.05025 | $3.11M | +1.27% |
| 2019-08-23 | $0.049238 | $0.050305 | $0.048783 | $0.049621 | $2.46M | +0.73% |
| 2019-08-22 | $0.047306 | $0.051201 | $0.046678 | $0.04926 | $2.51M | +4.13% |
| 2019-08-21 | $0.049209 | $0.049211 | $0.045973 | $0.047306 | $2.65M | -3.90% |
| 2019-08-20 | $0.050069 | $0.050278 | $0.048814 | $0.049228 | $2.17M | -1.54% |
| 2019-08-19 | $0.050612 | $0.050793 | $0.049418 | $0.049997 | $2.26M | -0.91% |
| 2019-08-18 | $0.047324 | $0.051208 | $0.046923 | $0.050454 | $2.40M | +6.52% |
| 2019-08-17 | $0.04661 | $0.048041 | $0.046194 | $0.047365 | $2.08M | +1.49% |
| 2019-08-16 | $0.047358 | $0.047548 | $0.044514 | $0.046672 | $2.29M | -1.17% |
| 2019-08-15 | $0.047086 | $0.048123 | $0.044636 | $0.047223 | $2.47M | -0.11% |
| 2019-08-14 | $0.052727 | $0.05376 | $0.046986 | $0.047276 | $2.92M | -10.20% |
| 2019-08-13 | $0.053071 | $0.053237 | $0.049912 | $0.052644 | $2.47M | -0.82% |
| 2019-08-12 | $0.0549 | $0.0549 | $0.052544 | $0.053077 | $2.41M | -2.82% |
| 2019-08-11 | $0.051922 | $0.055866 | $0.051669 | $0.054618 | $2.76M | +4.80% |
| 2019-08-10 | $0.047695 | $0.053392 | $0.047611 | $0.052119 | $2.84M | +9.27% |
| 2019-08-09 | $0.052121 | $0.052293 | $0.047347 | $0.047696 | $2.24M | -8.48% |
| 2019-08-08 | $0.051909 | $0.053211 | $0.050383 | $0.052116 | $2.37M | +0.15% |
| 2019-08-07 | $0.053593 | $0.054256 | $0.051471 | $0.052036 | $2.61M | -2.49% |
| 2019-08-06 | $0.057097 | $0.057099 | $0.052993 | $0.053365 | $2.98M | -6.23% |
| 2019-08-05 | $0.056169 | $0.058178 | $0.056112 | $0.056909 | $2.49M | +0.97% |
| 2019-08-04 | $0.057683 | $0.058251 | $0.056001 | $0.056361 | $2.77M | -1.97% |
| 2019-08-03 | $0.057444 | $0.058285 | $0.056904 | $0.057495 | $3.83M | +0.00% |
| 2019-08-02 | $0.058599 | $0.058822 | $0.056098 | $0.057493 | $5.00M | -1.62% |
| 2019-08-01 | $0.060072 | $0.060319 | $0.057775 | $0.058437 | $4.63M | -2.70% |
| 2019-07-31 | $0.059727 | $0.061032 | $0.059091 | $0.060057 | $5.29M | +0.49% |
| 2019-07-30 | $0.060464 | $0.061399 | $0.058725 | $0.059766 | $5.30M | -0.91% |
| 2019-07-29 | $0.05935 | $0.062412 | $0.058052 | $0.060314 | $5.27M | +1.72% |
| 2019-07-28 | $0.059845 | $0.060072 | $0.05671 | $0.059292 | $5.02M | -0.76% |
| 2019-07-27 | $0.062568 | $0.06351 | $0.057102 | $0.059746 | $5.28M | -4.49% |
| 2019-07-26 | $0.058554 | $0.062782 | $0.056817 | $0.062556 | $5.09M | +6.80% |
| 2019-07-25 | $0.058715 | $0.060639 | $0.057999 | $0.058572 | $5.17M | -0.52% |
| 2019-07-24 | $0.055753 | $0.059031 | $0.05386 | $0.058876 | $4.97M | +5.62% |
| 2019-07-23 | $0.059408 | $0.059503 | $0.055202 | $0.055742 | $4.93M | -6.25% |
| 2019-07-22 | $0.061204 | $0.062103 | $0.058044 | $0.059457 | $4.66M | -2.82% |
| 2019-07-21 | $0.062706 | $0.063898 | $0.059327 | $0.061181 | $4.86M | -2.39% |
| 2019-07-20 | $0.059499 | $0.065004 | $0.059214 | $0.062678 | $5.14M | +5.15% |
| 2019-07-19 | $0.058401 | $0.0600 | $0.05586 | $0.059606 | $4.89M | +2.41% |
| 2019-07-18 | $0.055057 | $0.05963 | $0.05285 | $0.058206 | $5.26M | +5.76% |
| 2019-07-17 | $0.051739 | $0.057773 | $0.050001 | $0.055038 | $5.08M | +6.33% |
| 2019-07-16 | $0.059008 | $0.060918 | $0.05047 | $0.05176 | $5.07M | -12.10% |
| 2019-07-15 | $0.059118 | $0.060105 | $0.05467 | $0.058887 | $5.33M | -0.55% |
| 2019-07-14 | $0.0664 | $0.06709 | $0.058769 | $0.059216 | $5.60M | -10.82% |
| 2019-07-13 | $0.069534 | $0.069844 | $0.06442 | $0.066399 | $5.33M | -4.12% |
| 2019-07-12 | $0.065031 | $0.070603 | $0.063316 | $0.069254 | $5.55M | +6.31% |
| 2019-07-11 | $0.071718 | $0.071803 | $0.062403 | $0.065145 | $5.69M | -9.13% |
| 2019-07-10 | $0.078114 | $0.078324 | $0.069717 | $0.071686 | $5.97M | -8.13% |
| 2019-07-09 | $0.080138 | $0.080361 | $0.077193 | $0.078028 | $5.91M | -2.19% |
| 2019-07-08 | $0.079653 | $0.081793 | $0.078569 | $0.079772 | $6.04M | +0.07% |
| 2019-07-07 | $0.077461 | $0.080035 | $0.076653 | $0.079716 | $4.87M | +2.96% |
| 2019-07-06 | $0.076221 | $0.08064 | $0.075953 | $0.07742 | $5.57M | +1.58% |
| 2019-07-05 | $0.078236 | $0.078296 | $0.07568 | $0.076219 | $5.77M | -2.17% |
| 2019-07-04 | $0.082272 | $0.082445 | $0.077911 | $0.077911 | $6.17M | -5.34% |
| 2019-07-03 | $0.080607 | $0.083144 | $0.079049 | $0.082302 | $6.34M | +1.95% |
| 2019-07-02 | $0.083361 | $0.084038 | $0.076658 | $0.080728 | $6.43M | -2.77% |
| 2019-07-01 | $0.083113 | $0.086059 | $0.079773 | $0.08303 | $6.78M | +0.55% |
| 2019-06-30 | $0.090256 | $0.09111 | $0.082578 | $0.082578 | $6.80M | -8.36% |
| 2019-06-29 | $0.088901 | $0.090879 | $0.085001 | $0.090112 | $5.63M | +1.58% |
| 2019-06-28 | $0.0516 | $0.0938 | $0.0516 | $0.088709 | $5.40M | +2.53% |
| 2019-06-27 | $0.0980 | $0.0993 | $0.0839 | $0.086521 | $3.19M | -11.65% |
| 2019-06-26 | $0.0964 | $0.1069 | $0.0957 | $0.097926 | $3.32M | +1.66% |
| 2019-06-25 | $0.0980 | $0.0984 | $0.0935 | $0.096324 | $1.09M | -0.58% |
| 2019-06-24 | $0.0970 | $0.0994 | $0.0942 | $0.096887 | $1.98M | -0.02% |
| 2019-06-23 | $0.0947 | $0.1035 | $0.0944 | $0.09691 | $4.44M | +2.22% |
| 2019-06-22 | $0.0892 | $0.0975 | $0.0885 | $0.094802 | $1.97M | +6.09% |
| 2019-06-21 | $0.0874 | $0.0908 | $0.0874 | $0.089356 | $891.41K | +1.61% |
| 2019-06-20 | $0.0897 | $0.0903 | $0.0853 | $0.087944 | $1.50M | -0.99% |
| 2019-06-19 | $0.0892 | $0.0917 | $0.0886 | $0.08882 | $621.11K | -0.32% |
| 2019-06-18 | $0.0935 | $0.0936 | $0.0883 | $0.089106 | $896.21K | -4.59% |
| 2019-06-17 | $0.0919 | $0.0935 | $0.0910 | $0.093395 | $1.12M | +1.70% |
| 2019-06-16 | $0.0910 | $0.0939 | $0.0900 | $0.091838 | $1.19M | -0.02% |
| 2019-06-15 | $0.0902 | $0.0926 | $0.0897 | $0.091859 | $1.29M | +1.67% |
| 2019-06-14 | $0.0896 | $0.0910 | $0.0852 | $0.09035 | $1.52M | +1.03% |
| 2019-06-13 | $0.0959 | $0.0965 | $0.0881 | $0.089432 | $1.11M | -6.84% |
| 2019-06-12 | $0.0874 | $0.0961 | $0.0857 | $0.096003 | $2.10M | +9.95% |
| 2019-06-11 | $0.0851 | $0.0889 | $0.0820 | $0.087313 | $951.70K | +3.55% |
| 2019-06-10 | $0.0790 | $0.0850 | $0.0779 | $0.084317 | $1.09M | +6.75% |
| 2019-06-09 | $0.0835 | $0.0837 | $0.0771 | $0.078987 | $566.40K | -5.51% |
| 2019-06-08 | $0.0851 | $0.0861 | $0.0815 | $0.083595 | $297.82K | -1.12% |
| 2019-06-07 | $0.0830 | $0.0870 | $0.0820 | $0.084544 | $943.10K | +0.50% |
| 2019-06-06 | $0.0826 | $0.084124 | $0.0781 | $0.084124 | $982.57K | +2.60% |
| 2019-06-05 | $0.0826 | $0.0842 | $0.0796 | $0.08199 | $1.04M | +0.41% |
| 2019-06-04 | $0.0876 | $0.0885 | $0.0794 | $0.081656 | $2.65M | -6.08% |
| 2019-06-03 | $0.0966 | $0.0980 | $0.086947 | $0.086947 | $3.71M | -9.88% |
| 2019-06-02 | $0.0904 | $0.0975 | $0.0902 | $0.096478 | $1.75M | +6.71% |
| 2019-06-01 | $0.0891 | $0.0926 | $0.0856 | $0.090407 | $1.08M | +2.23% |
| 2019-05-31 | $0.0840 | $0.0898 | $0.0815 | $0.088436 | $1.39M | +4.68% |
| 2019-05-30 | $0.0908 | $0.0969 | $0.0805 | $0.084486 | $2.99M | -7.05% |
| 2019-05-29 | $0.0927 | $0.0936 | $0.0857 | $0.09089 | $896.50K | -1.75% |
| 2019-05-28 | $0.0902 | $0.0933 | $0.0870 | $0.092507 | $1.89M | +2.82% |
| 2019-05-27 | $0.0852 | $0.0937 | $0.0845 | $0.08997 | $2.62M | +5.50% |
| 2019-05-26 | $0.0803 | $0.0868 | $0.0780 | $0.085284 | $814.40K | +6.38% |
| 2019-05-25 | $0.0806 | $0.0822 | $0.0792 | $0.080171 | $701.30K | -0.42% |
| 2019-05-24 | $0.0802 | $0.0830 | $0.0778 | $0.080508 | $1.22M | -0.58% |
| 2019-05-23 | $0.0774 | $0.08098 | $0.0739 | $0.08098 | $1.68M | +4.18% |
| 2019-05-22 | $0.0839 | $0.0853 | $0.07692 | $0.077728 | $1.86M | -6.93% |
| 2019-05-21 | $0.0846 | $0.0862 | $0.0818 | $0.083515 | $975.16K | -0.75% |
| 2019-05-20 | $0.0863 | $0.0867 | $0.0791 | $0.084148 | $1.40M | -2.27% |
| 2019-05-19 | $0.0788 | $0.0879 | $0.0786 | $0.086103 | $1.38M | +9.16% |
| 2019-05-18 | $0.0828 | $0.0849 | $0.0785 | $0.078878 | $715.94K | -4.17% |
| 2019-05-17 | $0.0879 | $0.0907 | $0.0757 | $0.082309 | $2.67M | -6.28% |
| 2019-05-16 | $0.0940 | $0.1007 | $0.0833 | $0.087824 | $2.80M | -6.37% |
| 2019-05-15 | $0.08799 | $0.1008 | $0.0834 | $0.093795 | $4.61M | +10.54% |
| 2019-05-14 | $0.0730 | $0.0849 | $0.0727 | $0.084851 | $1.64M | +16.57% |
| 2019-05-13 | $0.0700 | $0.0766 | $0.0697 | $0.072789 | $1.05M | +3.55% |
| 2019-05-12 | $0.0756 | $0.0772 | $0.0680 | $0.070292 | $1.84M | -2.75% |
| 2019-05-11 | $0.0718 | $0.0786 | $0.06819 | $0.07228 | $5.00M | +13.72% |
| 2019-05-10 | $0.0618 | $0.0652 | $0.058905 | $0.063557 | $949.22K | +1.17% |
| 2019-05-09 | $0.0616 | $0.06529 | $0.0591 | $0.062823 | $1.38M | -2.90% |
| 2019-05-08 | $0.0641 | $0.0653 | $0.0623 | $0.0647 | $330.66K | +0.38% |
| 2019-05-07 | $0.0669 | $0.0688 | $0.0637 | $0.064457 | $851.51K | -2.83% |
| 2019-05-06 | $0.0661 | $0.0686 | $0.0635 | $0.066335 | $998.01K | +0.12% |
| 2019-05-05 | $0.0666 | $0.0670 | $0.0635 | $0.066255 | $764.30K | -0.97% |
| 2019-05-04 | $0.0700 | $0.0724 | $0.0656 | $0.066902 | $1.20M | -4.30% |
| 2019-05-03 | $0.0684 | $0.0719 | $0.0676 | $0.069906 | $588.65K | +0.56% |
| 2019-05-02 | $0.0694 | $0.0718 | $0.0674 | $0.069517 | $1.01M | +0.65% |
| 2019-05-01 | $0.0700 | $0.0705 | $0.0672 | $0.069072 | $462.88K | -0.06% |
| 2019-04-30 | $0.0651 | $0.07019 | $0.0647 | $0.069116 | $576.25K | +6.31% |
| 2019-04-29 | $0.0691 | $0.0693 | $0.0643 | $0.065011 | $413.91K | -5.87% |
| 2019-04-28 | $0.0706 | $0.0711 | $0.0682 | $0.069067 | $302.23K | -1.61% |
| 2019-04-27 | $0.06989 | $0.0724 | $0.06877 | $0.070196 | $665.88K | +0.34% |
| 2019-04-26 | $0.0694 | $0.0725 | $0.0671 | $0.069955 | $1.22M | +1.63% |
| 2019-04-25 | $0.07205 | $0.0756 | $0.0680 | $0.06883 | $1.90M | -4.87% |
| 2019-04-24 | $0.0733 | $0.0750 | $0.0678 | $0.072352 | $2.02M | -0.42% |
| 2019-04-23 | $0.0778 | $0.0796 | $0.072659 | $0.072659 | $1.97M | -5.85% |
| 2019-04-22 | $0.0733 | $0.07885 | $0.07131 | $0.077174 | $1.91M | +4.91% |
| 2019-04-21 | $0.0760 | $0.0774 | $0.0706 | $0.073564 | $1.89M | -3.09% |
| 2019-04-20 | $0.0791 | $0.0792 | $0.0746 | $0.075907 | $746.83K | -2.84% |
| 2019-04-19 | $0.0811 | $0.0811 | $0.0775 | $0.078129 | $1.20M | -3.88% |
| 2019-04-18 | $0.0823 | $0.0836 | $0.0808 | $0.081286 | $490.66K | -1.01% |
| 2019-04-17 | $0.0827 | $0.0838 | $0.08107 | $0.082114 | $1.32M | -0.52% |
| 2019-04-16 | $0.0815 | $0.0830 | $0.0796 | $0.082543 | $919.37K | +1.56% |
| 2019-04-15 | $0.0844 | $0.0853 | $0.0804 | $0.081278 | $1.28M | -2.61% |
| 2019-04-14 | $0.08284 | $0.0851 | $0.0807 | $0.083453 | $904.82K | +1.17% |
| 2019-04-13 | $0.0826 | $0.0848 | $0.0818 | $0.082487 | $764.81K | -0.19% |
| 2019-04-12 | $0.0829 | $0.0848 | $0.0790 | $0.082643 | $1.43M | -0.62% |
| 2019-04-11 | $0.0895 | $0.0904 | $0.0760 | $0.083158 | $2.56M | -6.90% |
| 2019-04-10 | $0.0828 | $0.0914 | $0.0825 | $0.08932 | $1.14M | +7.98% |
| 2019-04-09 | $0.0860 | $0.0863 | $0.0799 | $0.082719 | $1.35M | -2.94% |
| 2019-04-08 | $0.0898 | $0.0916 | $0.0818 | $0.085229 | $2.96M | -3.69% |
| 2019-04-07 | $0.08909 | $0.0916 | $0.0816 | $0.088492 | $2.03M | -1.27% |
| 2019-04-06 | $0.0905 | $0.0936 | $0.0874 | $0.089628 | $1.73M | -1.38% |
| 2019-04-05 | $0.0879 | $0.0919 | $0.0870 | $0.090883 | $1.76M | +3.27% |
| 2019-04-04 | $0.09062 | $0.0938 | $0.0821 | $0.088009 | $3.56M | -3.01% |
| 2019-04-03 | $0.0856 | $0.0998 | $0.0828 | $0.09074 | $6.64M | +6.14% |
| 2019-04-02 | $0.0721 | $0.0855 | $0.0705 | $0.085493 | $2.05M | +18.43% |
| 2019-04-01 | $0.0700 | $0.0725 | $0.0688 | $0.072191 | $1.22M | +3.50% |
| 2019-03-31 | $0.0719 | $0.07249 | $0.0695 | $0.069753 | $1.32M | -2.34% |
| 2019-03-30 | $0.0714 | $0.0729 | $0.0682 | $0.071424 | $1.55M | +0.88% |
| 2019-03-29 | $0.0655 | $0.0731 | $0.0653 | $0.070799 | $2.42M | +8.38% |
| 2019-03-28 | $0.0669 | $0.0669 | $0.065325 | $0.065325 | $723.44K | -1.94% |
| 2019-03-27 | $0.0612 | $0.0678 | $0.0606 | $0.066618 | $2.45M | +8.12% |
| 2019-03-26 | $0.0586 | $0.0619 | $0.0586 | $0.061613 | $787.37K | +5.15% |
| 2019-03-25 | $0.0615 | $0.0615 | $0.0569 | $0.058595 | $574.67K | -4.73% |
| 2019-03-24 | $0.0635 | $0.0644 | $0.0593 | $0.061501 | $937.56K | -2.05% |
| 2019-03-23 | $0.0575 | $0.0646 | $0.0566 | $0.062788 | $2.69M | +8.47% |
| 2019-03-22 | $0.0522 | $0.0588 | $0.0520 | $0.057885 | $997.86K | +10.66% |
| 2019-03-21 | $0.0537 | $0.0547 | $0.0498 | $0.052307 | $648.32K | -2.40% |
| 2019-03-20 | $0.0519 | $0.0538 | $0.0507 | $0.053593 | $440.36K | +1.84% |
| 2019-03-19 | $0.05099 | $0.0538 | $0.0507 | $0.052624 | $791.73K | +4.25% |
| 2019-03-18 | $0.0498 | $0.05099 | $0.04899 | $0.050478 | $355.90K | +1.40% |
| 2019-03-17 | $0.0511 | $0.0512 | $0.0494 | $0.049779 | $262.83K | -2.47% |
| 2019-03-16 | $0.0498 | $0.0518 | $0.0490 | $0.051039 | $736.16K | +1.79% |
| 2019-03-15 | $0.0478 | $0.0507 | $0.0475 | $0.05014 | $755.94K | +5.13% |
| 2019-03-14 | $0.0463 | $0.0480 | $0.0457 | $0.047692 | $170.83K | +2.22% |
| 2019-03-13 | $0.0473 | $0.0483 | $0.0459 | $0.046657 | $388.48K | -0.54% |
| 2019-03-12 | $0.0473 | $0.0482 | $0.0452 | $0.046912 | $429.41K | -0.62% |
| 2019-03-11 | $0.0456 | $0.04842 | $0.04465 | $0.047205 | $642.99K | +2.55% |
| 2019-03-10 | $0.0467 | $0.04689 | $0.0443 | $0.04603 | $369.34K | -1.65% |
| 2019-03-09 | $0.0423 | $0.0471 | $0.0423 | $0.046802 | $306.45K | +10.37% |
| 2019-03-08 | $0.0427 | $0.0438 | $0.0420 | $0.042404 | $153.75K | -1.10% |
| 2019-03-07 | $0.0427 | $0.0433 | $0.0421 | $0.042877 | $204.05K | +0.27% |
| 2019-03-06 | $0.0428 | $0.04329 | $0.0419 | $0.042762 | $190.31K | -0.15% |
| 2019-03-05 | $0.0403 | $0.0432 | $0.0400 | $0.042826 | $310.93K | +6.75% |
| 2019-03-04 | $0.0421 | $0.0423 | $0.0391 | $0.040118 | $131.18K | -4.31% |
| 2019-03-03 | $0.0426 | $0.0428 | $0.0419 | $0.041923 | $63.46K | -1.30% |
| 2019-03-02 | $0.0431 | $0.0433 | $0.0420 | $0.042477 | $89.10K | -0.75% |
| 2019-03-01 | $0.04287 | $0.0438 | $0.0427 | $0.042799 | $120.74K | -0.26% |
| 2019-02-28 | $0.0430 | $0.0435 | $0.0425 | $0.042913 | $119.49K | -0.39% |
| 2019-02-27 | $0.0429 | $0.0433 | $0.0415 | $0.043081 | $155.42K | +0.21% |
| 2019-02-26 | $0.0436 | $0.0437 | $0.0423 | $0.042992 | $120.93K | -0.72% |
| 2019-02-25 | $0.0418 | $0.0443 | $0.0418 | $0.043305 | $253.58K | +3.89% |
| 2019-02-24 | $0.0485 | $0.0505 | $0.0412 | $0.041682 | $713.06K | -14.05% |
| 2019-02-23 | $0.0458 | $0.0489 | $0.0444 | $0.048496 | $542.23K | +5.61% |
| 2019-02-22 | $0.0452 | $0.0461 | $0.0447 | $0.045921 | $252.92K | +1.76% |
| 2019-02-21 | $0.04748 | $0.0480 | $0.0442 | $0.045127 | $308.74K | -4.82% |
| 2019-02-20 | $0.0460 | $0.0476 | $0.0447 | $0.047413 | $219.87K | +2.83% |
| 2019-02-19 | $0.0456 | $0.0482 | $0.0451 | $0.046108 | $630.41K | +1.30% |
| 2019-02-18 | $0.0418 | $0.0468 | $0.0414 | $0.045518 | $483.06K | +9.66% |
| 2019-02-17 | $0.0409 | $0.0422 | $0.0405 | $0.041509 | $121.76K | +1.44% |
| 2019-02-16 | $0.0407 | $0.0414 | $0.0406 | $0.040919 | $145.02K | +0.42% |
| 2019-02-15 | $0.0404 | $0.0415 | $0.0400 | $0.040746 | $130.10K | +1.13% |
| 2019-02-14 | $0.0411 | $0.0414 | $0.0399 | $0.040292 | $167.79K | -1.54% |
| 2019-02-13 | $0.0417 | $0.04244 | $0.0407 | $0.040922 | $233.10K | -1.28% |
| 2019-02-12 | $0.0415 | $0.0421 | $0.0406 | $0.041454 | $335.81K | +0.11% |
| 2019-02-11 | $0.0429 | $0.0429 | $0.0406 | $0.04141 | $368.63K | -2.55% |
| 2019-02-10 | $0.0411 | $0.0430 | $0.0398 | $0.042494 | $222.27K | +3.62% |
| 2019-02-09 | $0.0410 | $0.0422 | $0.0403 | $0.041008 | $259.58K | +0.02% |
| 2019-02-08 | $0.0398 | $0.0500 | $0.0393 | $0.040998 | $490.06K | +12.35% |
| 2019-02-07 | $0.0367 | $0.0374 | $0.0364 | $0.036493 | $44.60K | -0.81% |
| 2019-02-06 | $0.0380 | $0.0382 | $0.0360 | $0.036792 | $140.82K | -3.21% |
| 2019-02-05 | $0.0379 | $0.0385 | $0.0376 | $0.038011 | $29.48K | +0.37% |
| 2019-02-04 | $0.0383 | $0.0388 | $0.0378 | $0.037871 | $76.37K | -0.82% |
| 2019-02-03 | $0.0393 | $0.0394 | $0.0378 | $0.038184 | $78.97K | -1.78% |
| 2019-02-02 | $0.03857 | $0.0395 | $0.0381 | $0.038876 | $81.15K | +0.96% |
| 2019-02-01 | $0.03824 | $0.03912 | $0.03701 | $0.038506 | $168.34K | +0.23% |
| 2019-01-31 | $0.03819 | $0.03889 | $0.03699 | $0.038419 | $194.85K | -2.54% |
| 2019-01-30 | $0.0378 | $0.0400 | $0.0374 | $0.039421 | $126.30K | +3.76% |
| 2019-01-29 | $0.0384 | $0.0393 | $0.0367 | $0.037992 | $89.87K | -1.40% |
| 2019-01-28 | $0.0408 | $0.0412 | $0.0368 | $0.038531 | $295.05K | -5.58% |
| 2019-01-27 | $0.0424 | $0.0425 | $0.0403 | $0.04081 | $136.59K | -3.75% |
| 2019-01-26 | $0.0423 | $0.0433 | $0.0423 | $0.042401 | $80.98K | +0.11% |
| 2019-01-25 | $0.04284 | $0.0431 | $0.0421 | $0.042353 | $122.92K | -0.87% |
| 2019-01-24 | $0.0429 | $0.0436 | $0.0422 | $0.042724 | $222.51K | -0.06% |
| 2019-01-23 | $0.04334 | $0.04392 | $0.0422 | $0.042749 | $251.56K | -0.97% |
| 2019-01-22 | $0.0425 | $0.0441 | $0.0411 | $0.043168 | $298.67K | +0.99% |
| 2019-01-21 | $0.0429 | $0.0435 | $0.0420 | $0.042743 | $299.40K | -0.06% |
| 2019-01-20 | $0.0451 | $0.0455 | $0.0411 | $0.042768 | $273.75K | -5.55% |
| 2019-01-19 | $0.0439 | $0.0460 | $0.0433 | $0.045281 | $216.74K | +3.61% |
| 2019-01-18 | $0.0447 | $0.0447 | $0.0433 | $0.043702 | $209.07K | -1.85% |
| 2019-01-17 | $0.0442 | $0.0460 | $0.0432 | $0.044527 | $739.65K | +0.83% |
| 2019-01-16 | $0.0418 | $0.0451 | $0.0417 | $0.044162 | $777.24K | +5.36% |
| 2019-01-15 | $0.0435 | $0.0439 | $0.0410 | $0.041915 | $266.06K | -1.91% |
| 2019-01-14 | $0.0395 | $0.0438 | $0.0392 | $0.042729 | $549.40K | +7.97% |
| 2019-01-13 | $0.0432 | $0.0434 | $0.0388 | $0.039577 | $212.73K | -7.61% |
| 2019-01-12 | $0.0432 | $0.0441 | $0.0420 | $0.042837 | $365.55K | -0.50% |
| 2019-01-11 | $0.0436 | $0.04435 | $0.0418 | $0.043053 | $519.13K | -0.78% |
| 2019-01-10 | $0.0512 | $0.0541 | $0.0412 | $0.043392 | $1.68M | -15.45% |
| 2019-01-09 | $0.0478 | $0.0521 | $0.0477 | $0.05132 | $504.65K | +7.36% |
| 2019-01-08 | $0.0476 | $0.0494 | $0.0458 | $0.0478 | $340.84K | -0.37% |
| 2019-01-07 | $0.04822 | $0.0500 | $0.04651 | $0.047977 | $896.88K | -0.16% |
| 2019-01-06 | $0.0440 | $0.0488 | $0.0435 | $0.048052 | $1.11M | +8.57% |
| 2019-01-05 | $0.0430 | $0.0449 | $0.0425 | $0.044261 | $260.32K | +2.08% |
| 2019-01-04 | $0.04179 | $0.0444 | $0.04179 | $0.04336 | $390.80K | +3.45% |
| 2019-01-03 | $0.0443 | $0.0446 | $0.0415 | $0.041913 | $354.56K | -3.89% |
| 2019-01-02 | $0.0420 | $0.04519 | $0.0412 | $0.043611 | $313.00K | +4.02% |
| 2019-01-01 | $0.04039 | $0.0420 | $0.0397 | $0.041924 | $205.50K | +3.86% |
Frequently asked questions
What was the Cardano price on January 1, 2019?
ADA opened 2019-01-01 at $0.04039 and closed that day at $0.041924.
What was the highest price of Cardano in 2019?
The highest was $0.1069 on 2019-06-26; the lowest was $0.030361 on 2019-12-18.
How much did Cardano change in 2019?
ADA moved -18.46% in 2019, from $0.04039 to $0.032932.
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.