Cardano price history in 2020
In 2020 Cardano (ADA) went from $0.032848 on 2020-01-01 to $0.180862 on 2020-12-31, a change of +450.60%. The highest price was $0.19709 on 2020-12-29 and the lowest $0.017893 on 2020-03-13. About $1.07B was traded across the year. The best day was 2020-03-13 (+22.91%) and the worst 2020-03-12 (-41.80%).
$0.032848Open · 2020-01-01
$0.180862Close · 2020-12-31
$0.19709High · 2020-12-29
$0.017893Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.032848 | $0.0576 | $0.032222 | $0.053864 | $62.13M | +63.98% |
| February | $0.053884 | $0.07226 | $0.04633 | $0.047137 | $101.26M | -12.52% |
| March | $0.047096 | $0.052337 | $0.017893 | $0.030398 | $125.68M | -35.45% |
| April | $0.03044 | $0.054329 | $0.029424 | $0.047477 | $116.07M | +55.97% |
| May | $0.047559 | $0.086348 | $0.042194 | $0.07398 | $88.55M | +55.55% |
| June | $0.0740 | $0.0903 | $0.069405 | $0.083086 | $70.99M | +12.28% |
| July | $0.0830 | $0.15457 | $0.0825 | $0.139182 | $126.82M | +67.69% |
| August | $0.13883 | $0.152095 | $0.1022 | $0.122156 | $63.62M | -12.01% |
| September | $0.12253 | $0.127967 | $0.075542 | $0.100501 | $44.39M | -17.98% |
| October | $0.10136 | $0.11408 | $0.08949 | $0.09348 | $37.67M | -7.77% |
| November | $0.092913 | $0.182616 | $0.088063 | $0.172107 | $144.36M | +85.23% |
| December | $0.171958 | $0.19709 | $0.126193 | $0.180862 | $85.59M | +5.18% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.183921 | $0.1859 | $0.17544 | $0.180862 | $4.60M | -1.61% |
| 2020-12-30 | $0.19094 | $0.19365 | $0.17503 | $0.183825 | $2.64M | -3.74% |
| 2020-12-29 | $0.1768 | $0.19709 | $0.17337 | $0.190961 | $6.54M | +8.14% |
| 2020-12-28 | $0.15494 | $0.1800 | $0.15288 | $0.176589 | $2.97M | +14.30% |
| 2020-12-27 | $0.15841 | $0.16642 | $0.14984 | $0.154497 | $2.62M | -2.33% |
| 2020-12-26 | $0.15755 | $0.16242 | $0.14905 | $0.158185 | $1.55M | +1.21% |
| 2020-12-25 | $0.15338 | $0.1669 | $0.149947 | $0.156292 | $5.39M | +0.95% |
| 2020-12-24 | $0.136506 | $0.154821 | $0.131549 | $0.154821 | $4.61M | +13.50% |
| 2020-12-23 | $0.156736 | $0.1578 | $0.126193 | $0.136406 | $3.05M | -12.93% |
| 2020-12-22 | $0.15284 | $0.16098 | $0.14907 | $0.156663 | $1.18M | +2.58% |
| 2020-12-21 | $0.16201 | $0.1661 | $0.147086 | $0.152726 | $2.30M | -5.71% |
| 2020-12-20 | $0.1641 | $0.168853 | $0.156794 | $0.161969 | $1.35M | -1.68% |
| 2020-12-19 | $0.1652 | $0.17065 | $0.162822 | $0.164745 | $1.66M | -0.64% |
| 2020-12-18 | $0.16343 | $0.16939 | $0.15865 | $0.1658 | $2.18M | +1.96% |
| 2020-12-17 | $0.16841 | $0.17623 | $0.1610 | $0.162614 | $4.50M | -3.70% |
| 2020-12-16 | $0.153922 | $0.168853 | $0.14958 | $0.168853 | $3.12M | +9.62% |
| 2020-12-15 | $0.1587 | $0.16001 | $0.15288 | $0.154036 | $920.28K | -1.86% |
| 2020-12-14 | $0.154065 | $0.15854 | $0.14975 | $0.156948 | $1.88M | +1.93% |
| 2020-12-13 | $0.14433 | $0.156462 | $0.1431 | $0.153983 | $1.86M | +6.81% |
| 2020-12-12 | $0.139152 | $0.147167 | $0.138942 | $0.144172 | $758.96K | +2.53% |
| 2020-12-11 | $0.141614 | $0.14293 | $0.13487 | $0.140615 | $1.96M | -0.66% |
| 2020-12-10 | $0.14799 | $0.148503 | $0.139259 | $0.141549 | $2.72M | -4.35% |
| 2020-12-09 | $0.14113 | $0.150015 | $0.13007 | $0.147983 | $2.07M | +4.40% |
| 2020-12-08 | $0.1538 | $0.154963 | $0.1378 | $0.14175 | $5.25M | -7.96% |
| 2020-12-07 | $0.158703 | $0.158917 | $0.151386 | $0.154009 | $860.10K | -2.21% |
| 2020-12-06 | $0.15971 | $0.162633 | $0.15327 | $0.157483 | $2.75M | -0.63% |
| 2020-12-05 | $0.14781 | $0.16198 | $0.146157 | $0.158475 | $2.88M | +7.27% |
| 2020-12-04 | $0.1638 | $0.1645 | $0.14638 | $0.147731 | $1.96M | -9.96% |
| 2020-12-03 | $0.1587 | $0.16832 | $0.15558 | $0.164069 | $1.59M | +3.50% |
| 2020-12-02 | $0.155534 | $0.159741 | $0.15082 | $0.158517 | $1.54M | +1.91% |
| 2020-12-01 | $0.171958 | $0.17422 | $0.143687 | $0.155548 | $6.34M | -9.62% |
| 2020-11-30 | $0.1666 | $0.173693 | $0.16011 | $0.172107 | $4.53M | +3.05% |
| 2020-11-29 | $0.164823 | $0.171169 | $0.157232 | $0.16701 | $10.83M | +1.01% |
| 2020-11-28 | $0.1419 | $0.171995 | $0.1388 | $0.165342 | $13.69M | +16.72% |
| 2020-11-27 | $0.138355 | $0.145401 | $0.130662 | $0.141652 | $8.72M | +2.39% |
| 2020-11-26 | $0.154804 | $0.160627 | $0.117705 | $0.13835 | $18.81M | -10.66% |
| 2020-11-25 | $0.167021 | $0.175319 | $0.147169 | $0.154857 | $12.20M | -7.58% |
| 2020-11-24 | $0.15463 | $0.182616 | $0.151674 | $0.167562 | $20.23M | +8.45% |
| 2020-11-23 | $0.14599 | $0.15923 | $0.141158 | $0.154502 | $9.09M | +5.50% |
| 2020-11-22 | $0.1333 | $0.15333 | $0.1202 | $0.146452 | $12.68M | +9.86% |
| 2020-11-21 | $0.1184 | $0.134547 | $0.116271 | $0.133308 | $6.01M | +12.80% |
| 2020-11-20 | $0.105865 | $0.118932 | $0.10549 | $0.118186 | $1.63M | +11.67% |
| 2020-11-19 | $0.106475 | $0.108106 | $0.104332 | $0.105833 | $956.61K | -0.74% |
| 2020-11-18 | $0.109416 | $0.111478 | $0.1022 | $0.106619 | $2.06M | -2.61% |
| 2020-11-17 | $0.103802 | $0.11232 | $0.103507 | $0.109476 | $1.50M | +5.43% |
| 2020-11-16 | $0.100508 | $0.104934 | $0.099454 | $0.103842 | $740.70K | +2.76% |
| 2020-11-15 | $0.103977 | $0.105197 | $0.098465 | $0.101052 | $816.79K | -2.62% |
| 2020-11-14 | $0.106296 | $0.107182 | $0.101414 | $0.10377 | $853.45K | -2.39% |
| 2020-11-13 | $0.104553 | $0.107928 | $0.10398 | $0.10631 | $772.33K | +1.31% |
| 2020-11-12 | $0.1059 | $0.106585 | $0.102512 | $0.10494 | $1.06M | -0.64% |
| 2020-11-11 | $0.105851 | $0.108809 | $0.10539 | $0.105619 | $1.02M | -0.51% |
| 2020-11-10 | $0.105494 | $0.109055 | $0.103599 | $0.106159 | $1.39M | +0.94% |
| 2020-11-09 | $0.106457 | $0.107883 | $0.101261 | $0.105175 | $1.84M | -1.30% |
| 2020-11-08 | $0.10121 | $0.108224 | $0.099765 | $0.10656 | $1.47M | +5.23% |
| 2020-11-07 | $0.109015 | $0.113712 | $0.098776 | $0.101265 | $3.94M | -7.13% |
| 2020-11-06 | $0.097458 | $0.109925 | $0.097008 | $0.109037 | $2.30M | +11.75% |
| 2020-11-05 | $0.09544 | $0.0980 | $0.09207 | $0.097568 | $1.06M | +2.02% |
| 2020-11-04 | $0.093476 | $0.096196 | $0.091559 | $0.09564 | $1.22M | +2.64% |
| 2020-11-03 | $0.09222 | $0.094059 | $0.088063 | $0.093177 | $1.16M | +1.23% |
| 2020-11-02 | $0.098164 | $0.099919 | $0.09151 | $0.092044 | $1.25M | -5.99% |
| 2020-11-01 | $0.092913 | $0.098586 | $0.092477 | $0.097908 | $536.63K | +4.74% |
| 2020-10-31 | $0.093189 | $0.095399 | $0.092055 | $0.09348 | $802.75K | +0.18% |
| 2020-10-30 | $0.0952 | $0.0956 | $0.089532 | $0.093314 | $1.57M | -2.14% |
| 2020-10-29 | $0.098732 | $0.10069 | $0.094828 | $0.095359 | $928.66K | -3.07% |
| 2020-10-28 | $0.1024 | $0.1031 | $0.09501 | $0.098375 | $2.11M | -4.15% |
| 2020-10-27 | $0.103006 | $0.105603 | $0.101776 | $0.102634 | $792.72K | -0.59% |
| 2020-10-26 | $0.1061 | $0.107501 | $0.099031 | $0.103243 | $1.24M | -3.00% |
| 2020-10-25 | $0.107937 | $0.108717 | $0.1049 | $0.106439 | $541.54K | -1.06% |
| 2020-10-24 | $0.10805 | $0.109801 | $0.10731 | $0.107581 | $888.75K | -0.58% |
| 2020-10-23 | $0.11036 | $0.112146 | $0.10518 | $0.10821 | $1.06M | -1.58% |
| 2020-10-22 | $0.1062 | $0.112679 | $0.105181 | $0.109943 | $1.20M | +3.01% |
| 2020-10-21 | $0.102239 | $0.108481 | $0.1014 | $0.106732 | $1.34M | +4.45% |
| 2020-10-20 | $0.10859 | $0.108763 | $0.100722 | $0.102185 | $821.40K | -5.92% |
| 2020-10-19 | $0.107314 | $0.111008 | $0.106038 | $0.108619 | $639.64K | +0.70% |
| 2020-10-18 | $0.105911 | $0.107865 | $0.10517 | $0.107865 | $693.16K | +1.80% |
| 2020-10-17 | $0.104116 | $0.10721 | $0.1032 | $0.105954 | $806.00K | +1.23% |
| 2020-10-16 | $0.1062 | $0.10729 | $0.102346 | $0.104662 | $1.37M | -1.83% |
| 2020-10-15 | $0.107034 | $0.107653 | $0.104576 | $0.106616 | $669.78K | -0.24% |
| 2020-10-14 | $0.109296 | $0.1122 | $0.105193 | $0.106875 | $1.75M | -1.66% |
| 2020-10-13 | $0.10948 | $0.11408 | $0.107691 | $0.108683 | $2.13M | -0.98% |
| 2020-10-12 | $0.10657 | $0.11369 | $0.10246 | $0.10976 | $2.83M | +2.38% |
| 2020-10-11 | $0.10525 | $0.108926 | $0.10415 | $0.107212 | $1.96M | +1.10% |
| 2020-10-10 | $0.1014 | $0.1112 | $0.1014 | $0.106045 | $2.37M | +4.64% |
| 2020-10-09 | $0.0963 | $0.10255 | $0.094905 | $0.101342 | $665.70K | +4.44% |
| 2020-10-08 | $0.093745 | $0.097218 | $0.08993 | $0.09703 | $1.14M | +2.58% |
| 2020-10-07 | $0.092859 | $0.094593 | $0.08949 | $0.094593 | $1.06M | +1.62% |
| 2020-10-06 | $0.09738 | $0.0985 | $0.0913 | $0.093085 | $1.20M | -3.72% |
| 2020-10-05 | $0.096783 | $0.099403 | $0.095888 | $0.096682 | $1.09M | -0.52% |
| 2020-10-04 | $0.093323 | $0.09806 | $0.0923 | $0.097189 | $1.01M | +3.58% |
| 2020-10-03 | $0.09286 | $0.095237 | $0.09212 | $0.093833 | $813.19K | +0.59% |
| 2020-10-02 | $0.0974 | $0.10005 | $0.089903 | $0.093285 | $1.42M | -4.69% |
| 2020-10-01 | $0.10136 | $0.104532 | $0.09461 | $0.097878 | $782.08K | -2.61% |
| 2020-09-30 | $0.10125 | $0.101636 | $0.096709 | $0.100501 | $1.41M | -0.76% |
| 2020-09-29 | $0.10022 | $0.103477 | $0.09739 | $0.101274 | $1.96M | +0.97% |
| 2020-09-28 | $0.1014 | $0.1064 | $0.099742 | $0.1003 | $2.52M | -1.90% |
| 2020-09-27 | $0.09575 | $0.102635 | $0.09444 | $0.102239 | $3.45M | +7.03% |
| 2020-09-26 | $0.096895 | $0.099777 | $0.092356 | $0.095526 | $1.13M | -0.40% |
| 2020-09-25 | $0.08261 | $0.098549 | $0.08261 | $0.095911 | $3.14M | +16.16% |
| 2020-09-24 | $0.076567 | $0.083672 | $0.075601 | $0.08257 | $893.20K | +7.78% |
| 2020-09-23 | $0.081498 | $0.082786 | $0.075542 | $0.076613 | $819.98K | -5.67% |
| 2020-09-22 | $0.07974 | $0.08321 | $0.0793 | $0.081221 | $1.17M | +0.74% |
| 2020-09-21 | $0.089262 | $0.0901 | $0.077119 | $0.080621 | $1.74M | -9.71% |
| 2020-09-20 | $0.09141 | $0.09217 | $0.087607 | $0.089296 | $338.87K | -1.46% |
| 2020-09-19 | $0.0913 | $0.0930 | $0.090417 | $0.09062 | $655.77K | -0.87% |
| 2020-09-18 | $0.09402 | $0.09402 | $0.089679 | $0.091413 | $688.63K | -1.83% |
| 2020-09-17 | $0.09151 | $0.0946 | $0.09104 | $0.093118 | $858.25K | +1.38% |
| 2020-09-16 | $0.09306 | $0.09326 | $0.08963 | $0.091852 | $1.37M | -0.40% |
| 2020-09-15 | $0.096608 | $0.097967 | $0.0895 | $0.092221 | $1.38M | -3.75% |
| 2020-09-14 | $0.094952 | $0.097778 | $0.0935 | $0.095811 | $1.40M | +0.02% |
| 2020-09-13 | $0.097651 | $0.099689 | $0.09249 | $0.095795 | $1.78M | -1.69% |
| 2020-09-12 | $0.096931 | $0.098378 | $0.094437 | $0.097443 | $576.57K | +0.80% |
| 2020-09-11 | $0.097051 | $0.097526 | $0.0932 | $0.096666 | $1.16M | +0.14% |
| 2020-09-10 | $0.09396 | $0.09949 | $0.093167 | $0.096534 | $1.31M | +3.63% |
| 2020-09-09 | $0.091033 | $0.09575 | $0.08925 | $0.093152 | $536.99K | +2.30% |
| 2020-09-08 | $0.0936 | $0.096856 | $0.0886 | $0.091062 | $945.26K | -1.65% |
| 2020-09-07 | $0.092571 | $0.094131 | $0.08626 | $0.092587 | $1.86M | +0.73% |
| 2020-09-06 | $0.089914 | $0.095576 | $0.08577 | $0.091919 | $2.26M | +1.22% |
| 2020-09-05 | $0.10134 | $0.1038 | $0.08623 | $0.090808 | $3.46M | -10.94% |
| 2020-09-04 | $0.094899 | $0.10385 | $0.0924 | $0.101965 | $1.71M | +7.52% |
| 2020-09-03 | $0.11461 | $0.11675 | $0.0925 | $0.094835 | $1.32M | -17.59% |
| 2020-09-02 | $0.124413 | $0.1264 | $0.110939 | $0.115071 | $1.19M | -7.57% |
| 2020-09-01 | $0.12253 | $0.127967 | $0.118944 | $0.124493 | $1.35M | +1.91% |
| 2020-08-31 | $0.117402 | $0.12673 | $0.11302 | $0.122156 | $3.66M | +4.69% |
| 2020-08-30 | $0.116279 | $0.1188 | $0.113697 | $0.116682 | $2.31M | +0.73% |
| 2020-08-29 | $0.1094 | $0.11784 | $0.1082 | $0.11584 | $1.98M | +5.98% |
| 2020-08-28 | $0.1073 | $0.11139 | $0.106028 | $0.109303 | $845.07K | +2.03% |
| 2020-08-27 | $0.1144 | $0.11558 | $0.1022 | $0.107126 | $1.16M | -6.38% |
| 2020-08-26 | $0.112348 | $0.118104 | $0.110219 | $0.114424 | $849.27K | +0.37% |
| 2020-08-25 | $0.1236 | $0.12366 | $0.10542 | $0.114002 | $4.06M | -7.79% |
| 2020-08-24 | $0.121319 | $0.126989 | $0.120011 | $0.123635 | $554.30K | +0.79% |
| 2020-08-23 | $0.125098 | $0.1259 | $0.119424 | $0.122661 | $1.15M | -1.47% |
| 2020-08-22 | $0.1232 | $0.126146 | $0.1184 | $0.124491 | $1.28M | +0.86% |
| 2020-08-21 | $0.133985 | $0.1340 | $0.121475 | $0.123435 | $2.22M | -7.80% |
| 2020-08-20 | $0.1298 | $0.1345 | $0.1263 | $0.133874 | $578.21K | +2.35% |
| 2020-08-19 | $0.1367 | $0.13723 | $0.126177 | $0.130801 | $2.17M | -4.49% |
| 2020-08-18 | $0.1404 | $0.143923 | $0.1340 | $0.136943 | $600.93K | -2.57% |
| 2020-08-17 | $0.138721 | $0.1447 | $0.13743 | $0.140549 | $799.22K | +0.66% |
| 2020-08-16 | $0.138334 | $0.139633 | $0.13562 | $0.139633 | $2.55M | +1.20% |
| 2020-08-15 | $0.1387 | $0.14172 | $0.136034 | $0.137973 | $1.65M | -0.77% |
| 2020-08-14 | $0.1393 | $0.1409 | $0.137244 | $0.139044 | $1.65M | +0.08% |
| 2020-08-13 | $0.136582 | $0.141688 | $0.13193 | $0.13894 | $2.99M | +1.81% |
| 2020-08-12 | $0.13582 | $0.13772 | $0.1236 | $0.136463 | $3.20M | +0.03% |
| 2020-08-11 | $0.143639 | $0.144145 | $0.131498 | $0.136417 | $3.64M | -4.96% |
| 2020-08-10 | $0.1453 | $0.146486 | $0.14198 | $0.143538 | $1.11M | -1.03% |
| 2020-08-09 | $0.1464 | $0.152095 | $0.141875 | $0.145032 | $2.60M | -0.30% |
| 2020-08-08 | $0.13888 | $0.14789 | $0.1374 | $0.145476 | $3.84M | +3.88% |
| 2020-08-07 | $0.144292 | $0.1473 | $0.1331 | $0.140044 | $2.61M | -2.15% |
| 2020-08-06 | $0.14265 | $0.14591 | $0.14015 | $0.143128 | $2.31M | +0.27% |
| 2020-08-05 | $0.143066 | $0.145044 | $0.1400 | $0.142741 | $2.31M | -0.05% |
| 2020-08-04 | $0.1376 | $0.14812 | $0.13689 | $0.142806 | $2.86M | +4.21% |
| 2020-08-03 | $0.1337 | $0.1390 | $0.131987 | $0.137043 | $951.60K | +1.68% |
| 2020-08-02 | $0.143512 | $0.147633 | $0.1266 | $0.134783 | $3.65M | -6.44% |
| 2020-08-01 | $0.13883 | $0.1468 | $0.1383 | $0.144055 | $1.47M | +3.50% |
| 2020-07-31 | $0.140454 | $0.14137 | $0.1357 | $0.139182 | $2.59M | -0.44% |
| 2020-07-30 | $0.1394 | $0.14256 | $0.13715 | $0.139799 | $2.22M | +0.50% |
| 2020-07-29 | $0.148337 | $0.149298 | $0.138488 | $0.139109 | $3.95M | -6.48% |
| 2020-07-28 | $0.138321 | $0.1508 | $0.134397 | $0.148752 | $2.29M | +6.65% |
| 2020-07-27 | $0.148203 | $0.149494 | $0.13011 | $0.139471 | $9.88M | -6.02% |
| 2020-07-26 | $0.143419 | $0.1544 | $0.1411 | $0.148412 | $3.51M | +2.17% |
| 2020-07-25 | $0.1377 | $0.15457 | $0.13543 | $0.145261 | $11.50M | +19.12% |
| 2020-07-24 | $0.12418 | $0.1242 | $0.120658 | $0.121946 | $740.72K | -1.44% |
| 2020-07-23 | $0.12421 | $0.1259 | $0.123526 | $0.123733 | $1.71M | -0.55% |
| 2020-07-22 | $0.12291 | $0.12466 | $0.12066 | $0.124411 | $2.76M | +1.47% |
| 2020-07-21 | $0.117807 | $0.124471 | $0.1171 | $0.122611 | $1.96M | +4.14% |
| 2020-07-20 | $0.12427 | $0.1243 | $0.116535 | $0.117741 | $762.53K | -4.27% |
| 2020-07-19 | $0.12245 | $0.12462 | $0.12114 | $0.122991 | $1.76M | +0.62% |
| 2020-07-18 | $0.12209 | $0.124624 | $0.1184 | $0.12223 | $2.13M | +0.05% |
| 2020-07-17 | $0.126006 | $0.1262 | $0.12163 | $0.122166 | $2.84M | -2.55% |
| 2020-07-16 | $0.1304 | $0.13316 | $0.118883 | $0.125366 | $4.77M | -4.09% |
| 2020-07-15 | $0.13211 | $0.132655 | $0.12735 | $0.130712 | $1.09M | +0.00% |
| 2020-07-14 | $0.1247 | $0.1350 | $0.121203 | $0.130707 | $8.29M | +4.17% |
| 2020-07-13 | $0.1272 | $0.13547 | $0.1214 | $0.125475 | $8.55M | -1.05% |
| 2020-07-12 | $0.12523 | $0.1284 | $0.12043 | $0.126812 | $2.11M | +1.59% |
| 2020-07-11 | $0.1190 | $0.1271 | $0.1180 | $0.124824 | $6.23M | +4.65% |
| 2020-07-10 | $0.12401 | $0.12401 | $0.11046 | $0.119283 | $6.54M | -3.86% |
| 2020-07-09 | $0.129901 | $0.129902 | $0.11744 | $0.124077 | $4.52M | -4.49% |
| 2020-07-08 | $0.117665 | $0.1385 | $0.114887 | $0.12991 | $9.17M | +10.37% |
| 2020-07-07 | $0.10512 | $0.118938 | $0.102904 | $0.117703 | $4.17M | +11.91% |
| 2020-07-06 | $0.09816 | $0.106525 | $0.097244 | $0.10518 | $2.54M | +6.72% |
| 2020-07-05 | $0.09972 | $0.09984 | $0.09439 | $0.098559 | $3.43M | -1.44% |
| 2020-07-04 | $0.09655 | $0.101145 | $0.095935 | $0.100004 | $2.41M | +2.83% |
| 2020-07-03 | $0.09298 | $0.1022 | $0.09246 | $0.097254 | $6.51M | +4.70% |
| 2020-07-02 | $0.096677 | $0.096746 | $0.087653 | $0.092892 | $3.28M | -4.21% |
| 2020-07-01 | $0.0830 | $0.0970 | $0.0825 | $0.096975 | $2.61M | +16.72% |
| 2020-06-30 | $0.083867 | $0.084663 | $0.081875 | $0.083086 | $1.22M | -0.88% |
| 2020-06-29 | $0.080353 | $0.0844 | $0.0803 | $0.083821 | $2.13M | +4.41% |
| 2020-06-28 | $0.077396 | $0.081079 | $0.076176 | $0.080283 | $1.18M | +3.64% |
| 2020-06-27 | $0.080618 | $0.080975 | $0.074663 | $0.077464 | $1.24M | -3.49% |
| 2020-06-26 | $0.081633 | $0.081803 | $0.079356 | $0.080268 | $1.43M | -1.27% |
| 2020-06-25 | $0.082514 | $0.0834 | $0.078739 | $0.081297 | $1.82M | -1.24% |
| 2020-06-24 | $0.082771 | $0.08715 | $0.080033 | $0.08232 | $2.81M | +0.36% |
| 2020-06-23 | $0.0835 | $0.08473 | $0.0815 | $0.082024 | $2.46M | -1.72% |
| 2020-06-22 | $0.078392 | $0.08392 | $0.07829 | $0.083461 | $1.64M | +6.48% |
| 2020-06-21 | $0.079479 | $0.080917 | $0.078134 | $0.078383 | $908.78K | -1.54% |
| 2020-06-20 | $0.079975 | $0.08018 | $0.077078 | $0.079607 | $1.32M | +0.29% |
| 2020-06-19 | $0.0818 | $0.081915 | $0.078491 | $0.07938 | $1.95M | -2.79% |
| 2020-06-18 | $0.08346 | $0.084457 | $0.079753 | $0.08166 | $2.18M | -1.52% |
| 2020-06-17 | $0.07921 | $0.083729 | $0.077435 | $0.082923 | $2.92M | +4.71% |
| 2020-06-16 | $0.078261 | $0.079592 | $0.076749 | $0.079195 | $1.58M | +1.48% |
| 2020-06-15 | $0.07624 | $0.07978 | $0.069405 | $0.078039 | $3.40M | +1.84% |
| 2020-06-14 | $0.07908 | $0.079103 | $0.076459 | $0.076631 | $981.70K | -2.55% |
| 2020-06-13 | $0.079466 | $0.079558 | $0.077216 | $0.078638 | $1.63M | -0.59% |
| 2020-06-12 | $0.075243 | $0.08079 | $0.0750 | $0.079102 | $2.60M | +5.17% |
| 2020-06-11 | $0.0836 | $0.084999 | $0.07415 | $0.075213 | $2.40M | -9.91% |
| 2020-06-10 | $0.082873 | $0.083858 | $0.079415 | $0.083486 | $2.26M | +1.60% |
| 2020-06-09 | $0.086438 | $0.08663 | $0.082168 | $0.082168 | $3.10M | -4.34% |
| 2020-06-08 | $0.08653 | $0.086882 | $0.084604 | $0.0859 | $2.01M | -0.33% |
| 2020-06-07 | $0.086179 | $0.088578 | $0.0826 | $0.086182 | $3.01M | -0.04% |
| 2020-06-06 | $0.085213 | $0.087256 | $0.084808 | $0.086213 | $1.39M | +0.65% |
| 2020-06-05 | $0.088764 | $0.089082 | $0.08401 | $0.085655 | $3.39M | -3.58% |
| 2020-06-04 | $0.085541 | $0.0903 | $0.083547 | $0.088838 | $3.01M | +3.21% |
| 2020-06-03 | $0.078747 | $0.086077 | $0.0773 | $0.086077 | $8.45M | +9.30% |
| 2020-06-02 | $0.08092 | $0.082428 | $0.0711 | $0.07875 | $2.68M | -2.67% |
| 2020-06-01 | $0.0740 | $0.0830 | $0.073625 | $0.080909 | $3.89M | +9.37% |
| 2020-05-31 | $0.076819 | $0.086348 | $0.07218 | $0.07398 | $5.23M | -3.82% |
| 2020-05-30 | $0.064567 | $0.07737 | $0.06378 | $0.076916 | $3.05M | +19.17% |
| 2020-05-29 | $0.0654 | $0.06651 | $0.06244 | $0.064543 | $2.28M | -0.31% |
| 2020-05-28 | $0.0552 | $0.06759 | $0.0549 | $0.064747 | $4.71M | +17.53% |
| 2020-05-27 | $0.053513 | $0.055843 | $0.053017 | $0.055088 | $1.00M | +3.00% |
| 2020-05-26 | $0.053821 | $0.054067 | $0.051844 | $0.053482 | $997.91K | -0.68% |
| 2020-05-25 | $0.051322 | $0.054269 | $0.051066 | $0.053849 | $1.09M | +3.93% |
| 2020-05-24 | $0.0549 | $0.056077 | $0.051315 | $0.051814 | $1.62M | -5.19% |
| 2020-05-23 | $0.055672 | $0.056349 | $0.054132 | $0.054651 | $1.45M | -1.63% |
| 2020-05-22 | $0.052021 | $0.05696 | $0.0513 | $0.055557 | $1.41M | +6.64% |
| 2020-05-21 | $0.05689 | $0.057512 | $0.050238 | $0.0521 | $866.76K | -8.46% |
| 2020-05-20 | $0.056724 | $0.057526 | $0.053981 | $0.056913 | $763.73K | +0.37% |
| 2020-05-19 | $0.05431 | $0.0570 | $0.052563 | $0.056701 | $628.59K | +4.44% |
| 2020-05-18 | $0.051293 | $0.054947 | $0.051192 | $0.05429 | $1.94M | +5.85% |
| 2020-05-17 | $0.050911 | $0.052191 | $0.050904 | $0.051288 | $1.34M | +0.35% |
| 2020-05-16 | $0.05016 | $0.051259 | $0.050001 | $0.051107 | $1.66M | +1.70% |
| 2020-05-15 | $0.05092 | $0.051821 | $0.049759 | $0.050254 | $1.83M | -1.53% |
| 2020-05-14 | $0.051517 | $0.051879 | $0.050311 | $0.051035 | $2.82M | -0.89% |
| 2020-05-13 | $0.050321 | $0.052122 | $0.049582 | $0.051492 | $3.38M | +1.89% |
| 2020-05-12 | $0.047616 | $0.050942 | $0.047355 | $0.050537 | $3.74M | +5.82% |
| 2020-05-11 | $0.047659 | $0.049724 | $0.044942 | $0.04776 | $4.26M | -0.00% |
| 2020-05-10 | $0.051503 | $0.051505 | $0.042194 | $0.047762 | $5.06M | -7.32% |
| 2020-05-09 | $0.052026 | $0.052966 | $0.051244 | $0.051535 | $3.92M | -1.08% |
| 2020-05-08 | $0.051188 | $0.053649 | $0.050862 | $0.052097 | $4.74M | +1.77% |
| 2020-05-07 | $0.04887 | $0.051395 | $0.048253 | $0.051191 | $4.30M | +4.52% |
| 2020-05-06 | $0.049467 | $0.05093 | $0.048662 | $0.048979 | $3.67M | -1.29% |
| 2020-05-05 | $0.049455 | $0.050484 | $0.048674 | $0.049617 | $4.03M | +0.31% |
| 2020-05-04 | $0.048977 | $0.050076 | $0.046092 | $0.049462 | $4.85M | +0.63% |
| 2020-05-03 | $0.050929 | $0.051645 | $0.047732 | $0.049154 | $4.30M | -3.45% |
| 2020-05-02 | $0.050932 | $0.051432 | $0.049473 | $0.05091 | $3.44M | +0.07% |
| 2020-05-01 | $0.047559 | $0.051724 | $0.047431 | $0.050874 | $4.17M | +7.15% |
| 2020-04-30 | $0.051445 | $0.054329 | $0.047144 | $0.047477 | $6.11M | -7.75% |
| 2020-04-29 | $0.046874 | $0.051903 | $0.046759 | $0.051464 | $4.48M | +9.75% |
| 2020-04-28 | $0.046516 | $0.047989 | $0.045464 | $0.04689 | $3.67M | +0.64% |
| 2020-04-27 | $0.045911 | $0.047603 | $0.044172 | $0.046592 | $4.79M | +2.01% |
| 2020-04-26 | $0.042235 | $0.046075 | $0.041866 | $0.045674 | $4.47M | +8.24% |
| 2020-04-25 | $0.041632 | $0.043555 | $0.041046 | $0.042195 | $3.49M | +1.00% |
| 2020-04-24 | $0.040856 | $0.043885 | $0.040842 | $0.041777 | $4.44M | +2.32% |
| 2020-04-23 | $0.036607 | $0.042516 | $0.036387 | $0.04083 | $4.80M | +11.59% |
| 2020-04-22 | $0.034536 | $0.036666 | $0.034347 | $0.036589 | $2.85M | +5.87% |
| 2020-04-21 | $0.033945 | $0.034982 | $0.033747 | $0.03456 | $3.77M | +1.61% |
| 2020-04-20 | $0.035481 | $0.03657 | $0.033839 | $0.034013 | $4.08M | -4.27% |
| 2020-04-19 | $0.036514 | $0.036712 | $0.03509 | $0.035532 | $3.85M | -2.46% |
| 2020-04-18 | $0.034321 | $0.036968 | $0.034321 | $0.036426 | $3.64M | +6.08% |
| 2020-04-17 | $0.034413 | $0.034884 | $0.034039 | $0.034339 | $2.67M | -0.16% |
| 2020-04-16 | $0.031841 | $0.034935 | $0.030915 | $0.034396 | $4.32M | +8.02% |
| 2020-04-15 | $0.033128 | $0.033687 | $0.031798 | $0.031842 | $2.95M | -3.64% |
| 2020-04-14 | $0.03311 | $0.033748 | $0.032667 | $0.033043 | $3.07M | -0.41% |
| 2020-04-13 | $0.033404 | $0.033478 | $0.031903 | $0.033179 | $4.10M | -0.30% |
| 2020-04-12 | $0.03344 | $0.034865 | $0.032926 | $0.03328 | $3.71M | -0.62% |
| 2020-04-11 | $0.033213 | $0.034081 | $0.032628 | $0.033488 | $3.30M | +0.88% |
| 2020-04-10 | $0.036077 | $0.036193 | $0.03218 | $0.033195 | $3.51M | -7.97% |
| 2020-04-09 | $0.036388 | $0.036584 | $0.035255 | $0.036069 | $2.59M | -0.77% |
| 2020-04-08 | $0.035223 | $0.03678 | $0.035223 | $0.036351 | $3.84M | +2.82% |
| 2020-04-07 | $0.035914 | $0.036929 | $0.034554 | $0.035355 | $5.89M | -1.61% |
| 2020-04-06 | $0.031888 | $0.036069 | $0.031884 | $0.035932 | $5.19M | +12.70% |
| 2020-04-05 | $0.032474 | $0.032544 | $0.031617 | $0.031882 | $2.02M | -1.68% |
| 2020-04-04 | $0.032296 | $0.032703 | $0.031721 | $0.032427 | $3.06M | +0.48% |
| 2020-04-03 | $0.031917 | $0.032715 | $0.031612 | $0.032272 | $2.93M | +0.99% |
| 2020-04-02 | $0.030932 | $0.033452 | $0.03075 | $0.031956 | $4.51M | +3.34% |
| 2020-04-01 | $0.03044 | $0.030932 | $0.029424 | $0.030924 | $3.97M | +1.73% |
| 2020-03-31 | $0.029657 | $0.030659 | $0.029517 | $0.030398 | $3.36M | +2.21% |
| 2020-03-30 | $0.028077 | $0.030355 | $0.028005 | $0.02974 | $3.32M | +5.89% |
| 2020-03-29 | $0.029768 | $0.029931 | $0.028064 | $0.028087 | $3.15M | -5.50% |
| 2020-03-28 | $0.02882 | $0.029966 | $0.027851 | $0.029723 | $3.82M | +3.34% |
| 2020-03-27 | $0.030844 | $0.031402 | $0.028466 | $0.028763 | $3.59M | -6.40% |
| 2020-03-26 | $0.029436 | $0.030914 | $0.029222 | $0.030731 | $3.33M | +4.44% |
| 2020-03-25 | $0.030217 | $0.03037 | $0.028816 | $0.029426 | $4.93M | -2.55% |
| 2020-03-24 | $0.029272 | $0.03036 | $0.028764 | $0.030195 | $5.02M | +3.29% |
| 2020-03-23 | $0.027054 | $0.029809 | $0.026603 | $0.029234 | $5.40M | +8.15% |
| 2020-03-22 | $0.029457 | $0.030371 | $0.026859 | $0.02703 | $3.76M | -8.16% |
| 2020-03-21 | $0.029425 | $0.030596 | $0.027899 | $0.029432 | $4.76M | -0.07% |
| 2020-03-20 | $0.030289 | $0.033913 | $0.026804 | $0.029454 | $7.67M | -3.18% |
| 2020-03-19 | $0.026055 | $0.031871 | $0.025798 | $0.030421 | $4.84M | +16.81% |
| 2020-03-18 | $0.025793 | $0.02648 | $0.024316 | $0.026044 | $3.11M | +1.10% |
| 2020-03-17 | $0.024161 | $0.026402 | $0.023922 | $0.025759 | $2.94M | +6.67% |
| 2020-03-16 | $0.026981 | $0.026986 | $0.021634 | $0.02415 | $4.22M | -10.57% |
| 2020-03-15 | $0.025763 | $0.028886 | $0.025484 | $0.027004 | $2.67M | +4.21% |
| 2020-03-14 | $0.028371 | $0.028801 | $0.025321 | $0.025912 | $2.72M | -8.70% |
| 2020-03-13 | $0.023038 | $0.029221 | $0.017893 | $0.02838 | $8.03M | +22.91% |
| 2020-03-12 | $0.039713 | $0.039836 | $0.02231 | $0.023091 | $7.25M | -41.80% |
| 2020-03-11 | $0.041413 | $0.041798 | $0.037258 | $0.039677 | $2.83M | -4.21% |
| 2020-03-10 | $0.041539 | $0.042946 | $0.040333 | $0.04142 | $3.67M | +0.24% |
| 2020-03-09 | $0.042762 | $0.043849 | $0.039007 | $0.041323 | $5.52M | -3.38% |
| 2020-03-08 | $0.048793 | $0.048793 | $0.042285 | $0.042768 | $4.03M | -12.36% |
| 2020-03-07 | $0.051692 | $0.051832 | $0.048163 | $0.048799 | $2.57M | -5.47% |
| 2020-03-06 | $0.050991 | $0.051697 | $0.049877 | $0.051622 | $2.95M | +1.64% |
| 2020-03-05 | $0.049016 | $0.052337 | $0.049014 | $0.05079 | $3.33M | +3.64% |
| 2020-03-04 | $0.048633 | $0.050281 | $0.047871 | $0.049007 | $3.08M | +0.92% |
| 2020-03-03 | $0.049217 | $0.049333 | $0.047436 | $0.048561 | $3.79M | -0.88% |
| 2020-03-02 | $0.045698 | $0.049755 | $0.045443 | $0.048992 | $3.57M | +7.11% |
| 2020-03-01 | $0.047096 | $0.048291 | $0.045086 | $0.045741 | $2.46M | -2.96% |
| 2020-02-29 | $0.048891 | $0.04995 | $0.047044 | $0.047137 | $3.45M | -3.34% |
| 2020-02-28 | $0.049748 | $0.051291 | $0.04656 | $0.048764 | $4.56M | -1.71% |
| 2020-02-27 | $0.049138 | $0.052168 | $0.04633 | $0.049612 | $5.19M | +0.93% |
| 2020-02-26 | $0.056202 | $0.056648 | $0.046496 | $0.049155 | $5.82M | -12.62% |
| 2020-02-25 | $0.059049 | $0.059157 | $0.056003 | $0.056256 | $3.70M | -4.71% |
| 2020-02-24 | $0.061658 | $0.061768 | $0.057379 | $0.059037 | $3.78M | -4.20% |
| 2020-02-23 | $0.058209 | $0.061895 | $0.058085 | $0.061622 | $3.57M | +5.87% |
| 2020-02-22 | $0.058585 | $0.059063 | $0.056995 | $0.058204 | $2.81M | -0.58% |
| 2020-02-21 | $0.058141 | $0.059957 | $0.057377 | $0.058543 | $2.35M | +0.36% |
| 2020-02-20 | $0.057415 | $0.058853 | $0.055187 | $0.058332 | $2.88M | +1.84% |
| 2020-02-19 | $0.06271 | $0.0629 | $0.0569 | $0.05728 | $2.98M | -8.62% |
| 2020-02-18 | $0.060152 | $0.063546 | $0.057865 | $0.062681 | $3.19M | +4.01% |
| 2020-02-17 | $0.06175 | $0.062604 | $0.055702 | $0.060264 | $3.65M | -2.70% |
| 2020-02-16 | $0.064184 | $0.067143 | $0.056792 | $0.061934 | $3.72M | -3.42% |
| 2020-02-15 | $0.070744 | $0.071302 | $0.062316 | $0.064128 | $3.15M | -9.37% |
| 2020-02-14 | $0.068814 | $0.071209 | $0.06739 | $0.070759 | $2.96M | +2.63% |
| 2020-02-13 | $0.06817 | $0.07226 | $0.065511 | $0.068948 | $5.27M | +0.63% |
| 2020-02-12 | $0.063407 | $0.07045 | $0.063407 | $0.068516 | $5.40M | +8.11% |
| 2020-02-11 | $0.060278 | $0.063429 | $0.058913 | $0.063373 | $2.26M | +4.85% |
| 2020-02-10 | $0.061887 | $0.062045 | $0.058463 | $0.060443 | $2.57M | -2.28% |
| 2020-02-09 | $0.060091 | $0.062309 | $0.060037 | $0.061855 | $2.44M | +2.49% |
| 2020-02-08 | $0.059884 | $0.06133 | $0.057154 | $0.060349 | $2.69M | +0.61% |
| 2020-02-07 | $0.060043 | $0.062669 | $0.059533 | $0.059986 | $3.23M | -0.32% |
| 2020-02-06 | $0.0594 | $0.060803 | $0.05811 | $0.060176 | $3.29M | +1.24% |
| 2020-02-05 | $0.05601 | $0.060086 | $0.05561 | $0.059438 | $3.44M | +6.28% |
| 2020-02-04 | $0.057026 | $0.057849 | $0.053946 | $0.055924 | $2.63M | -1.57% |
| 2020-02-03 | $0.055657 | $0.0578 | $0.05535 | $0.056815 | $2.80M | +2.07% |
| 2020-02-02 | $0.056107 | $0.058629 | $0.054937 | $0.055664 | $3.78M | -1.60% |
| 2020-02-01 | $0.053884 | $0.0572 | $0.0531 | $0.056571 | $3.72M | +5.02% |
| 2020-01-31 | $0.05614 | $0.056762 | $0.052089 | $0.053864 | $3.05M | -4.14% |
| 2020-01-30 | $0.053351 | $0.057227 | $0.052244 | $0.056193 | $3.11M | +5.12% |
| 2020-01-29 | $0.052933 | $0.0576 | $0.052566 | $0.053458 | $4.72M | +0.95% |
| 2020-01-28 | $0.047876 | $0.0546 | $0.047452 | $0.052956 | $3.51M | +10.60% |
| 2020-01-27 | $0.044708 | $0.048983 | $0.044065 | $0.04788 | $1.99M | +6.84% |
| 2020-01-26 | $0.043141 | $0.044814 | $0.042878 | $0.044814 | $1.68M | +3.75% |
| 2020-01-25 | $0.044962 | $0.045211 | $0.042937 | $0.043194 | $1.57M | -3.94% |
| 2020-01-24 | $0.043162 | $0.045336 | $0.041375 | $0.044967 | $1.85M | +3.64% |
| 2020-01-23 | $0.045773 | $0.045862 | $0.042129 | $0.043388 | $2.04M | -5.20% |
| 2020-01-22 | $0.046055 | $0.04652 | $0.045273 | $0.045769 | $1.75M | -0.56% |
| 2020-01-21 | $0.043862 | $0.04677 | $0.043477 | $0.046027 | $2.63M | +4.92% |
| 2020-01-20 | $0.042007 | $0.044341 | $0.041961 | $0.04387 | $1.75M | +4.48% |
| 2020-01-19 | $0.044893 | $0.045982 | $0.041268 | $0.041987 | $2.05M | -6.49% |
| 2020-01-18 | $0.044953 | $0.045793 | $0.043167 | $0.0449 | $2.15M | -0.18% |
| 2020-01-17 | $0.04168 | $0.045884 | $0.04114 | $0.044979 | $2.76M | +8.16% |
| 2020-01-16 | $0.042718 | $0.043258 | $0.040086 | $0.041586 | $1.87M | -2.62% |
| 2020-01-15 | $0.04169 | $0.043197 | $0.040026 | $0.042704 | $2.48M | +2.63% |
| 2020-01-14 | $0.036828 | $0.042737 | $0.03681 | $0.04161 | $2.59M | +12.93% |
| 2020-01-13 | $0.03787 | $0.037871 | $0.036709 | $0.036846 | $1.26M | -2.39% |
| 2020-01-12 | $0.036767 | $0.03787 | $0.036538 | $0.037748 | $1.38M | +2.36% |
| 2020-01-11 | $0.036917 | $0.037774 | $0.036398 | $0.036878 | $1.55M | -0.13% |
| 2020-01-10 | $0.036179 | $0.037077 | $0.034692 | $0.036926 | $1.56M | +2.05% |
| 2020-01-09 | $0.036302 | $0.03634 | $0.035486 | $0.036184 | $1.28M | -0.38% |
| 2020-01-08 | $0.037007 | $0.038662 | $0.035798 | $0.036322 | $2.17M | -2.02% |
| 2020-01-07 | $0.037307 | $0.0381 | $0.0364 | $0.03707 | $2.28M | -0.22% |
| 2020-01-06 | $0.034619 | $0.037338 | $0.034362 | $0.037151 | $1.37M | +7.35% |
| 2020-01-05 | $0.034362 | $0.035271 | $0.034193 | $0.034608 | $1.10M | +0.57% |
| 2020-01-04 | $0.034145 | $0.034456 | $0.033744 | $0.034411 | $1.07M | +0.91% |
| 2020-01-03 | $0.032676 | $0.034415 | $0.032342 | $0.034101 | $1.46M | +4.34% |
| 2020-01-02 | $0.033501 | $0.033501 | $0.032222 | $0.032683 | $1.08M | -2.31% |
| 2020-01-01 | $0.032848 | $0.033759 | $0.032724 | $0.033454 | $1.04M | +1.58% |
Frequently asked questions
What was the Cardano price on January 1, 2020?
ADA opened 2020-01-01 at $0.032848 and closed that day at $0.033454.
What was the highest price of Cardano in 2020?
The highest was $0.19709 on 2020-12-29; the lowest was $0.017893 on 2020-03-13.
How much did Cardano change in 2020?
ADA moved +450.60% in 2020, from $0.032848 to $0.180862.
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.