Cardano price history in 2021
In 2021 Cardano (ADA) went from $0.18107 on 2021-01-01 to $1.322 on 2021-12-31, a change of +630.08%. The highest price was $3.0983 on 2021-09-01 and the lowest $0.168282 on 2021-01-02. About $30.86B was traded across the year. The best day was 2021-02-10 (+33.16%) and the worst 2021-05-19 (-26.73%).
$0.18107Open · 2021-01-01
$1.322Close · 2021-12-31
$3.0983High · 2021-09-01
$0.168282Low · 2021-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.18107 | $0.39732 | $0.168282 | $0.34703 | $347.38M | +91.65% |
| February | $0.345046 | $1.488 | $0.3331 | $1.3035 | $1.11B | +277.78% |
| March | $1.3127 | $1.4738 | $0.9858 | $1.1919 | $926.25M | -9.20% |
| April | $1.1919 | $1.5576 | $1.0188 | $1.3413 | $2.15B | +12.53% |
| May | $1.3331 | $2.4695 | $1.01 | $1.7169 | $5.69B | +28.79% |
| June | $1.7377 | $1.8889 | $1.0002 | $1.3847 | $2.29B | -20.31% |
| July | $1.3359 | $1.4951 | $1.0209 | $1.3439 | $1.30B | +0.60% |
| August | $1.3566 | $2.9704 | $1.2613 | $2.8093 | $3.81B | +107.08% |
| September | $2.8302 | $3.0983 | $1.912 | $2.1168 | $3.89B | -25.20% |
| October | $2.2115 | $2.373 | $1.8022 | $1.9666 | $3.63B | -11.07% |
| November | $1.9679 | $2.3312 | $1.417 | $1.5529 | $3.21B | -21.09% |
| December | $1.5531 | $1.7599 | $1.1828 | $1.322 | $2.51B | -14.88% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $1.3547 | $1.3555 | $1.2812 | $1.322 | $65.60M | -2.52% |
| 2021-12-30 | $1.3505 | $1.3825 | $1.3154 | $1.3562 | $89.86M | +1.03% |
| 2021-12-29 | $1.3981 | $1.4009 | $1.2976 | $1.3424 | $101.10M | -4.01% |
| 2021-12-28 | $1.4851 | $1.4888 | $1.3335 | $1.3985 | $142.96M | -6.57% |
| 2021-12-27 | $1.5619 | $1.5657 | $1.4323 | $1.4968 | $143.50M | +2.92% |
| 2021-12-26 | $1.453 | $1.4665 | $1.4076 | $1.4544 | $23.73M | +0.61% |
| 2021-12-25 | $1.446 | $1.4666 | $1.4075 | $1.4456 | $87.75M | +3.86% |
| 2021-12-24 | $1.474 | $1.4897 | $1.3813 | $1.3918 | $28.07M | -4.46% |
| 2021-12-23 | $1.3762 | $1.4898 | $1.3715 | $1.4567 | $154.89M | +9.70% |
| 2021-12-22 | $1.28 | $1.3687 | $1.2761 | $1.328 | $30.97M | +3.75% |
| 2021-12-21 | $1.2375 | $1.289 | $1.2276 | $1.2799 | $10.17M | +2.41% |
| 2021-12-20 | $1.2104 | $1.2764 | $1.2085 | $1.2497 | $92.74M | +2.16% |
| 2021-12-19 | $1.2765 | $1.2862 | $1.2013 | $1.2233 | $87.73M | -3.33% |
| 2021-12-18 | $1.2476 | $1.3112 | $1.231 | $1.2655 | $74.84M | +2.35% |
| 2021-12-17 | $1.2269 | $1.2664 | $1.1989 | $1.2364 | $77.30M | +0.41% |
| 2021-12-16 | $1.3044 | $1.3062 | $1.1828 | $1.2313 | $86.03M | -5.77% |
| 2021-12-15 | $1.2061 | $1.3308 | $1.2042 | $1.3067 | $116.70M | +3.19% |
| 2021-12-14 | $1.223 | $1.2837 | $1.1978 | $1.2663 | $33.77M | +3.13% |
| 2021-12-13 | $1.2409 | $1.2653 | $1.1981 | $1.2278 | $132.80M | -8.82% |
| 2021-12-12 | $1.3539 | $1.4144 | $1.3196 | $1.3466 | $26.65M | +0.53% |
| 2021-12-11 | $1.305 | $1.4141 | $1.2788 | $1.3395 | $128.56M | +10.71% |
| 2021-12-10 | $1.2889 | $1.3336 | $1.2068 | $1.2099 | $32.52M | -5.66% |
| 2021-12-09 | $1.3315 | $1.3461 | $1.271 | $1.2824 | $142.96M | -8.12% |
| 2021-12-08 | $1.3782 | $1.423 | $1.3389 | $1.3959 | $27.78M | +0.24% |
| 2021-12-07 | $1.4323 | $1.4349 | $1.3391 | $1.3925 | $152.83M | -2.44% |
| 2021-12-06 | $1.3341 | $1.4786 | $1.3225 | $1.4273 | $187.51M | +3.53% |
| 2021-12-05 | $1.4197 | $1.4346 | $1.2854 | $1.3786 | $44.62M | -2.96% |
| 2021-12-04 | $1.556 | $1.558 | $1.188 | $1.4207 | $63.99M | -8.79% |
| 2021-12-03 | $1.7199 | $1.729 | $1.5103 | $1.5577 | $37.75M | -9.44% |
| 2021-12-02 | $1.5471 | $1.7599 | $1.5179 | $1.72 | $60.45M | +11.18% |
| 2021-12-01 | $1.5531 | $1.622 | $1.5325 | $1.5471 | $20.55M | -0.37% |
| 2021-11-30 | $1.6014 | $1.6283 | $1.5446 | $1.5529 | $22.85M | -2.41% |
| 2021-11-29 | $1.5668 | $1.6355 | $1.5447 | $1.5912 | $125.98M | +0.87% |
| 2021-11-28 | $1.5008 | $1.612 | $1.417 | $1.5774 | $164.96M | +4.12% |
| 2021-11-27 | $1.5691 | $1.5846 | $1.4766 | $1.5149 | $98.48M | -2.39% |
| 2021-11-26 | $1.5536 | $1.5823 | $1.5256 | $1.552 | $117.71M | -7.32% |
| 2021-11-25 | $1.665 | $1.749 | $1.6198 | $1.6745 | $30.45M | +0.55% |
| 2021-11-24 | $1.7502 | $1.7525 | $1.5875 | $1.6653 | $35.86M | -4.84% |
| 2021-11-23 | $1.777 | $1.8157 | $1.7392 | $1.75 | $16.62M | -1.69% |
| 2021-11-22 | $1.804 | $1.8159 | $1.7551 | $1.7801 | $111.25M | -1.87% |
| 2021-11-21 | $1.8771 | $1.8843 | $1.7738 | $1.8141 | $94.97M | -4.27% |
| 2021-11-20 | $1.8688 | $1.9273 | $1.8545 | $1.895 | $85.18M | +1.52% |
| 2021-11-19 | $1.8664 | $1.9549 | $1.8525 | $1.8667 | $108.03M | +4.52% |
| 2021-11-18 | $1.876 | $1.9066 | $1.7029 | $1.786 | $30.52M | -4.83% |
| 2021-11-17 | $1.8747 | $1.892 | $1.7957 | $1.8766 | $35.55M | +0.60% |
| 2021-11-16 | $1.9153 | $1.9356 | $1.7952 | $1.8655 | $207.40M | -7.52% |
| 2021-11-15 | $2.04 | $2.0937 | $2.0112 | $2.0172 | $15.97M | -0.98% |
| 2021-11-14 | $2.0283 | $2.0937 | $2.01 | $2.0372 | $80.17M | +0.01% |
| 2021-11-13 | $2.0594 | $2.07 | $2.0256 | $2.037 | $67.50M | -0.81% |
| 2021-11-12 | $2.0134 | $2.0803 | $1.9915 | $2.0537 | $124.07M | -1.23% |
| 2021-11-11 | $2.097 | $2.1518 | $2.0594 | $2.0792 | $30.53M | -0.40% |
| 2021-11-10 | $2.2508 | $2.287 | $1.9304 | $2.0874 | $403.71M | -7.57% |
| 2021-11-09 | $2.2835 | $2.3312 | $2.19 | $2.2584 | $377.99M | +6.27% |
| 2021-11-08 | $2.021 | $2.1396 | $2.0087 | $2.1251 | $35.12M | +4.47% |
| 2021-11-07 | $2.0326 | $2.0619 | $1.978 | $2.0343 | $98.15M | +0.65% |
| 2021-11-06 | $1.9717 | $2.0343 | $1.9632 | $2.0211 | $84.87M | +2.31% |
| 2021-11-05 | $1.9694 | $2.0392 | $1.9412 | $1.9755 | $114.97M | -0.02% |
| 2021-11-04 | $1.973 | $2.0175 | $1.953 | $1.9758 | $152.50M | -4.23% |
| 2021-11-03 | $1.9708 | $2.1432 | $1.9499 | $2.063 | $143.82M | +4.70% |
| 2021-11-02 | $1.9485 | $1.9953 | $1.9337 | $1.9705 | $48.04M | -0.05% |
| 2021-11-01 | $1.9679 | $1.9957 | $1.931 | $1.9716 | $141.86M | +0.25% |
| 2021-10-31 | $1.9457 | $2.0186 | $1.9125 | $1.9666 | $135.78M | +0.88% |
| 2021-10-30 | $1.9693 | $2.0291 | $1.9183 | $1.9495 | $112.65M | -2.20% |
| 2021-10-29 | $1.9873 | $2.0461 | $1.9752 | $1.9934 | $106.19M | -0.51% |
| 2021-10-28 | $1.9127 | $2.0578 | $1.9083 | $2.0037 | $235.68M | +4.88% |
| 2021-10-27 | $2.138 | $2.1544 | $1.8022 | $1.9105 | $137.33M | -10.61% |
| 2021-10-26 | $2.1442 | $2.2014 | $2.1233 | $2.1374 | $56.13M | -0.79% |
| 2021-10-25 | $2.1726 | $2.203 | $2.1415 | $2.1544 | $109.72M | +0.31% |
| 2021-10-24 | $2.1049 | $2.174 | $2.0928 | $2.1476 | $81.81M | +0.61% |
| 2021-10-23 | $2.1648 | $2.17 | $2.1029 | $2.1345 | $72.58M | -1.18% |
| 2021-10-22 | $2.138 | $2.2087 | $2.1268 | $2.1601 | $95.45M | +0.91% |
| 2021-10-21 | $2.1885 | $2.2976 | $2.1321 | $2.1406 | $167.03M | -1.71% |
| 2021-10-20 | $2.1951 | $2.2983 | $2.1295 | $2.1778 | $204.30M | +3.23% |
| 2021-10-19 | $2.1283 | $2.1568 | $2.0924 | $2.1097 | $31.61M | -0.45% |
| 2021-10-18 | $2.1322 | $2.1572 | $2.103 | $2.1193 | $83.21M | -1.09% |
| 2021-10-17 | $2.1522 | $2.1768 | $2.0891 | $2.1427 | $101.31M | -1.04% |
| 2021-10-16 | $2.2073 | $2.21 | $2.1445 | $2.1652 | $80.15M | -2.11% |
| 2021-10-15 | $2.2205 | $2.25 | $2.19 | $2.2118 | $148.22M | +0.49% |
| 2021-10-14 | $2.202 | $2.2422 | $2.1362 | $2.2011 | $141.85M | +0.24% |
| 2021-10-13 | $2.1154 | $2.2242 | $2.113 | $2.1958 | $113.23M | +3.75% |
| 2021-10-12 | $2.1337 | $2.1546 | $2.0787 | $2.1163 | $107.02M | -1.45% |
| 2021-10-11 | $2.2024 | $2.2044 | $2.0715 | $2.1475 | $148.61M | -2.28% |
| 2021-10-10 | $2.2432 | $2.2517 | $2.1591 | $2.1976 | $102.16M | -2.49% |
| 2021-10-09 | $2.2703 | $2.3004 | $2.2227 | $2.2538 | $82.94M | -0.05% |
| 2021-10-08 | $2.2813 | $2.2902 | $2.2144 | $2.2548 | $94.98M | -1.07% |
| 2021-10-07 | $2.2109 | $2.373 | $2.1513 | $2.2793 | $158.28M | +3.14% |
| 2021-10-06 | $2.233 | $2.2499 | $2.112 | $2.2099 | $53.49M | -1.02% |
| 2021-10-05 | $2.1877 | $2.257 | $2.1115 | $2.2328 | $134.22M | +1.99% |
| 2021-10-04 | $2.186 | $2.2496 | $2.1732 | $2.1893 | $107.19M | -1.10% |
| 2021-10-03 | $2.267 | $2.3085 | $2.1513 | $2.2136 | $143.65M | -1.95% |
| 2021-10-02 | $2.2899 | $2.3225 | $2.2213 | $2.2576 | $154.71M | -0.77% |
| 2021-10-01 | $2.2115 | $2.2925 | $2.1932 | $2.2752 | $129.44M | +7.48% |
| 2021-09-30 | $2.0649 | $2.1364 | $2.0514 | $2.1168 | $18.18M | +1.66% |
| 2021-09-29 | $2.057 | $2.1295 | $2.0204 | $2.0823 | $106.81M | +1.65% |
| 2021-09-28 | $2.0738 | $2.1435 | $2.022 | $2.0486 | $151.62M | -2.28% |
| 2021-09-27 | $2.195 | $2.2063 | $2.0678 | $2.0964 | $134.70M | -4.71% |
| 2021-09-26 | $2.2831 | $2.2914 | $2.1804 | $2.1999 | $122.00M | -3.92% |
| 2021-09-25 | $2.4185 | $2.4433 | $2.1466 | $2.2897 | $265.34M | +0.49% |
| 2021-09-24 | $2.327 | $2.345 | $2.0639 | $2.2785 | $55.76M | -2.12% |
| 2021-09-23 | $2.257 | $2.3457 | $2.1805 | $2.3278 | $35.91M | +4.37% |
| 2021-09-22 | $2.1879 | $2.289 | $2.1632 | $2.2303 | $162.10M | +12.40% |
| 2021-09-21 | $2.0811 | $2.2278 | $1.912 | $1.9842 | $87.88M | -6.01% |
| 2021-09-20 | $2.1525 | $2.2282 | $1.9728 | $2.1111 | $291.37M | -7.49% |
| 2021-09-19 | $2.3711 | $2.3955 | $2.26 | $2.2821 | $27.47M | -3.48% |
| 2021-09-18 | $2.3506 | $2.4364 | $2.3113 | $2.3643 | $73.87M | -0.32% |
| 2021-09-17 | $2.3698 | $2.4385 | $2.3123 | $2.372 | $76.12M | -0.81% |
| 2021-09-16 | $2.4431 | $2.4593 | $2.3437 | $2.3914 | $97.63M | -3.12% |
| 2021-09-15 | $2.5628 | $2.5788 | $2.3857 | $2.4684 | $159.19M | +3.00% |
| 2021-09-14 | $2.4025 | $2.4383 | $2.3219 | $2.3965 | $30.55M | -0.10% |
| 2021-09-13 | $2.4067 | $2.46 | $2.3205 | $2.3988 | $146.89M | -7.09% |
| 2021-09-12 | $2.6362 | $2.7878 | $2.5027 | $2.582 | $54.32M | -2.56% |
| 2021-09-11 | $2.7153 | $2.7552 | $2.5085 | $2.6499 | $282.29M | +11.17% |
| 2021-09-10 | $2.5173 | $2.5858 | $2.2748 | $2.3836 | $47.84M | -5.29% |
| 2021-09-09 | $2.469 | $2.6221 | $2.39 | $2.5168 | $66.22M | +1.91% |
| 2021-09-08 | $2.5134 | $2.564 | $2.20 | $2.4696 | $70.44M | -1.66% |
| 2021-09-07 | $2.833 | $2.8737 | $2.00 | $2.5113 | $126.35M | -11.33% |
| 2021-09-06 | $2.911 | $2.9265 | $2.8002 | $2.8323 | $27.47M | -1.26% |
| 2021-09-05 | $2.8594 | $2.956 | $2.80 | $2.8685 | $186.37M | +0.68% |
| 2021-09-04 | $2.8806 | $2.92 | $2.8008 | $2.8492 | $181.30M | -2.24% |
| 2021-09-03 | $3.0046 | $3.0148 | $2.85 | $2.9144 | $156.50M | -2.39% |
| 2021-09-02 | $2.9262 | $3.0334 | $2.8988 | $2.9857 | $265.58M | +2.59% |
| 2021-09-01 | $2.8302 | $3.0983 | $2.8203 | $2.9103 | $384.10M | +3.59% |
| 2021-08-31 | $2.7805 | $2.8528 | $2.7202 | $2.8093 | $167.88M | +1.70% |
| 2021-08-30 | $2.8215 | $2.88 | $2.7032 | $2.7624 | $272.36M | -2.57% |
| 2021-08-29 | $2.8633 | $2.9011 | $2.7521 | $2.8353 | $208.15M | -0.73% |
| 2021-08-28 | $2.8333 | $2.9377 | $2.72 | $2.8562 | $264.70M | -3.01% |
| 2021-08-27 | $2.5285 | $2.9459 | $2.496 | $2.945 | $121.99M | +16.52% |
| 2021-08-26 | $2.7387 | $2.7849 | $2.4703 | $2.5275 | $110.39M | -7.74% |
| 2021-08-25 | $2.7196 | $2.7959 | $2.603 | $2.7394 | $91.89M | -0.25% |
| 2021-08-24 | $2.6909 | $2.85 | $2.59 | $2.7463 | $483.44M | -5.82% |
| 2021-08-23 | $2.7058 | $2.9704 | $2.6862 | $2.9161 | $121.03M | +7.75% |
| 2021-08-22 | $2.4351 | $2.72 | $2.431 | $2.7063 | $65.38M | +11.17% |
| 2021-08-21 | $2.4559 | $2.5289 | $2.3844 | $2.4344 | $44.55M | -0.70% |
| 2021-08-20 | $2.4419 | $2.5807 | $2.3755 | $2.4515 | $260.81M | +0.56% |
| 2021-08-19 | $2.1044 | $2.4524 | $2.0471 | $2.4379 | $85.25M | +15.09% |
| 2021-08-18 | $2.0578 | $2.1858 | $2.0336 | $2.1183 | $269.06M | +10.11% |
| 2021-08-17 | $2.073 | $2.1409 | $1.9072 | $1.9239 | $37.49M | -6.66% |
| 2021-08-16 | $2.1191 | $2.1458 | $2.0318 | $2.0612 | $150.44M | -3.66% |
| 2021-08-15 | $2.1145 | $2.2014 | $2.0796 | $2.1396 | $168.77M | -2.28% |
| 2021-08-14 | $2.1386 | $2.2495 | $2.0836 | $2.1895 | $59.87M | +0.92% |
| 2021-08-13 | $2.0068 | $2.2496 | $1.9759 | $2.1696 | $316.16M | +18.50% |
| 2021-08-12 | $1.7937 | $1.8685 | $1.68 | $1.8309 | $41.24M | +2.06% |
| 2021-08-11 | $1.6767 | $1.8939 | $1.6708 | $1.7939 | $41.06M | +6.95% |
| 2021-08-10 | $1.4745 | $1.70 | $1.457 | $1.6773 | $23.34M | +13.70% |
| 2021-08-09 | $1.4261 | $1.499 | $1.3933 | $1.4752 | $13.18M | +3.43% |
| 2021-08-08 | $1.4724 | $1.4944 | $1.407 | $1.4263 | $13.05M | -2.24% |
| 2021-08-07 | $1.4552 | $1.4944 | $1.4106 | $1.4589 | $69.08M | +4.02% |
| 2021-08-06 | $1.3865 | $1.425 | $1.3617 | $1.4025 | $10.92M | +0.79% |
| 2021-08-05 | $1.3701 | $1.3984 | $1.3614 | $1.3915 | $46.77M | +1.38% |
| 2021-08-04 | $1.3667 | $1.3935 | $1.3372 | $1.3726 | $57.51M | +0.38% |
| 2021-08-03 | $1.3385 | $1.3824 | $1.3223 | $1.3674 | $62.18M | +2.93% |
| 2021-08-02 | $1.3267 | $1.3662 | $1.2613 | $1.3285 | $64.30M | +0.46% |
| 2021-08-01 | $1.3566 | $1.3625 | $1.2927 | $1.3223 | $63.05M | -1.61% |
| 2021-07-31 | $1.3088 | $1.3877 | $1.2956 | $1.3439 | $53.67M | +2.66% |
| 2021-07-30 | $1.2724 | $1.3285 | $1.2659 | $1.309 | $52.55M | +2.49% |
| 2021-07-29 | $1.2863 | $1.3177 | $1.2477 | $1.2771 | $51.52M | -0.76% |
| 2021-07-28 | $1.2921 | $1.3055 | $1.2564 | $1.2869 | $53.42M | -0.03% |
| 2021-07-27 | $1.2749 | $1.3177 | $1.2345 | $1.2872 | $64.62M | +1.60% |
| 2021-07-26 | $1.3308 | $1.3689 | $1.2142 | $1.267 | $107.66M | +3.13% |
| 2021-07-25 | $1.233 | $1.2383 | $1.1909 | $1.2285 | $5.64M | +1.20% |
| 2021-07-24 | $1.2069 | $1.2488 | $1.1935 | $1.214 | $35.28M | +0.57% |
| 2021-07-23 | $1.1646 | $1.2254 | $1.1466 | $1.2071 | $35.22M | +2.85% |
| 2021-07-22 | $1.1976 | $1.2088 | $1.1626 | $1.1736 | $36.32M | -1.08% |
| 2021-07-21 | $1.1823 | $1.2224 | $1.1407 | $1.1864 | $73.54M | +12.43% |
| 2021-07-20 | $1.1218 | $1.1356 | $1.0209 | $1.0553 | $15.21M | -5.88% |
| 2021-07-19 | $1.1811 | $1.1922 | $1.1164 | $1.1212 | $6.81M | -5.05% |
| 2021-07-18 | $1.1712 | $1.2184 | $1.1683 | $1.1809 | $5.08M | +0.62% |
| 2021-07-17 | $1.1721 | $1.2182 | $1.1667 | $1.1736 | $28.52M | +0.13% |
| 2021-07-16 | $1.2228 | $1.2251 | $1.15 | $1.1721 | $40.32M | -4.18% |
| 2021-07-15 | $1.2265 | $1.2452 | $1.1658 | $1.2233 | $41.24M | -1.48% |
| 2021-07-14 | $1.2723 | $1.2905 | $1.2087 | $1.2417 | $40.16M | -2.22% |
| 2021-07-13 | $1.289 | $1.292 | $1.1984 | $1.2699 | $44.77M | -2.12% |
| 2021-07-12 | $1.3227 | $1.3277 | $1.2651 | $1.2974 | $40.87M | -2.48% |
| 2021-07-11 | $1.346 | $1.3738 | $1.3225 | $1.3304 | $28.99M | -0.84% |
| 2021-07-10 | $1.3346 | $1.3536 | $1.317 | $1.3417 | $22.64M | -0.01% |
| 2021-07-09 | $1.3659 | $1.37 | $1.3198 | $1.3419 | $28.93M | -0.58% |
| 2021-07-08 | $1.3676 | $1.3763 | $1.2863 | $1.3497 | $43.03M | -2.34% |
| 2021-07-07 | $1.419 | $1.4273 | $1.3418 | $1.3821 | $44.92M | -2.53% |
| 2021-07-06 | $1.411 | $1.4407 | $1.3892 | $1.4179 | $33.67M | +0.71% |
| 2021-07-05 | $1.3964 | $1.4585 | $1.3769 | $1.4079 | $55.77M | -3.66% |
| 2021-07-04 | $1.4047 | $1.4951 | $1.382 | $1.4613 | $11.48M | +2.55% |
| 2021-07-03 | $1.4213 | $1.45 | $1.3812 | $1.425 | $50.84M | +1.05% |
| 2021-07-02 | $1.366 | $1.4447 | $1.3476 | $1.4101 | $71.73M | +4.09% |
| 2021-07-01 | $1.3359 | $1.3808 | $1.285 | $1.3546 | $74.65M | -2.17% |
| 2021-06-30 | $1.3736 | $1.3987 | $1.283 | $1.3847 | $17.50M | +0.87% |
| 2021-06-29 | $1.3253 | $1.4199 | $1.3194 | $1.3728 | $18.57M | +3.60% |
| 2021-06-28 | $1.3376 | $1.3499 | $1.3046 | $1.3251 | $14.06M | -1.27% |
| 2021-06-27 | $1.2679 | $1.3502 | $1.2476 | $1.3421 | $85.88M | +6.43% |
| 2021-06-26 | $1.2372 | $1.3019 | $1.2107 | $1.2611 | $82.31M | +1.35% |
| 2021-06-25 | $1.2712 | $1.3018 | $1.197 | $1.2443 | $127.48M | -8.50% |
| 2021-06-24 | $1.2512 | $1.3994 | $1.2006 | $1.36 | $31.32M | +8.75% |
| 2021-06-23 | $1.1553 | $1.3091 | $1.1081 | $1.2505 | $43.93M | +8.14% |
| 2021-06-22 | $1.1746 | $1.2623 | $1.0002 | $1.1564 | $71.37M | -1.40% |
| 2021-06-21 | $1.2956 | $1.305 | $1.0006 | $1.1727 | $214.53M | -17.76% |
| 2021-06-20 | $1.384 | $1.4595 | $1.3064 | $1.4261 | $26.83M | +3.63% |
| 2021-06-19 | $1.4244 | $1.4279 | $1.3068 | $1.3761 | $79.60M | -3.13% |
| 2021-06-18 | $1.4028 | $1.4407 | $1.3739 | $1.4206 | $71.39M | -4.16% |
| 2021-06-17 | $1.4851 | $1.5385 | $1.4571 | $1.4823 | $13.96M | -1.01% |
| 2021-06-16 | $1.5042 | $1.5389 | $1.4742 | $1.4974 | $68.58M | -3.74% |
| 2021-06-15 | $1.5763 | $1.6103 | $1.5452 | $1.5555 | $21.88M | -0.64% |
| 2021-06-14 | $1.5804 | $1.6106 | $1.5401 | $1.5655 | $85.12M | -0.33% |
| 2021-06-13 | $1.4203 | $1.5879 | $1.4193 | $1.5707 | $135.47M | +6.24% |
| 2021-06-12 | $1.4359 | $1.4929 | $1.3567 | $1.4784 | $33.19M | +1.91% |
| 2021-06-11 | $1.4909 | $1.4997 | $1.3566 | $1.4507 | $135.45M | -3.90% |
| 2021-06-10 | $1.5395 | $1.5608 | $1.4858 | $1.5096 | $109.37M | -7.24% |
| 2021-06-09 | $1.5819 | $1.6346 | $1.483 | $1.6274 | $46.25M | +1.48% |
| 2021-06-08 | $1.4551 | $1.6281 | $1.4458 | $1.6037 | $200.24M | +2.46% |
| 2021-06-07 | $1.6765 | $1.7409 | $1.5496 | $1.5653 | $30.85M | -7.79% |
| 2021-06-06 | $1.6816 | $1.7417 | $1.6506 | $1.6975 | $81.92M | +1.71% |
| 2021-06-05 | $1.6965 | $1.7077 | $1.6095 | $1.669 | $111.86M | -1.95% |
| 2021-06-04 | $1.7178 | $1.782 | $1.6438 | $1.7022 | $189.84M | -7.74% |
| 2021-06-03 | $1.7534 | $1.8889 | $1.7134 | $1.8449 | $45.30M | +5.23% |
| 2021-06-02 | $1.7356 | $1.8028 | $1.7176 | $1.7533 | $45.47M | +1.01% |
| 2021-06-01 | $1.7377 | $1.7795 | $1.6544 | $1.7357 | $55.40M | +1.09% |
| 2021-05-31 | $1.666 | $1.7794 | $1.6251 | $1.7169 | $235.36M | +8.99% |
| 2021-05-30 | $1.4025 | $1.6988 | $1.3462 | $1.5753 | $75.62M | +12.32% |
| 2021-05-29 | $1.5134 | $1.5616 | $1.3353 | $1.4025 | $54.60M | -7.34% |
| 2021-05-28 | $1.6545 | $1.6768 | $1.4494 | $1.5135 | $80.44M | -8.50% |
| 2021-05-27 | $1.7787 | $1.7884 | $1.6082 | $1.6542 | $68.85M | -7.06% |
| 2021-05-26 | $1.5531 | $1.83 | $1.5517 | $1.7799 | $100.85M | +14.65% |
| 2021-05-25 | $1.5494 | $1.6499 | $1.4356 | $1.5525 | $83.32M | -0.19% |
| 2021-05-24 | $1.5033 | $1.65 | $1.4339 | $1.5554 | $399.92M | +18.35% |
| 2021-05-23 | $1.4644 | $1.5397 | $1.0513 | $1.3143 | $117.23M | -10.21% |
| 2021-05-22 | $1.549 | $1.5999 | $1.3665 | $1.4637 | $81.22M | -5.08% |
| 2021-05-21 | $1.5251 | $1.6104 | $1.3205 | $1.542 | $578.97M | -14.35% |
| 2021-05-20 | $1.4669 | $1.9473 | $1.3093 | $1.8004 | $194.97M | +22.68% |
| 2021-05-19 | $2.004 | $2.0292 | $1.01 | $1.4675 | $344.22M | -26.73% |
| 2021-05-18 | $2.0312 | $2.1482 | $1.9722 | $2.0029 | $86.82M | -0.61% |
| 2021-05-17 | $2.0382 | $2.1483 | $1.9158 | $2.0152 | $568.10M | -12.56% |
| 2021-05-16 | $2.1748 | $2.4695 | $2.0111 | $2.3046 | $160.79M | +5.91% |
| 2021-05-15 | $2.008 | $2.3797 | $1.9628 | $2.176 | $190.18M | +8.42% |
| 2021-05-14 | $1.9294 | $2.0436 | $1.8111 | $2.0069 | $103.75M | +4.43% |
| 2021-05-13 | $1.9323 | $1.9727 | $1.8116 | $1.9217 | $612.59M | +22.70% |
| 2021-05-12 | $1.7634 | $1.8206 | $1.5457 | $1.5662 | $67.56M | -11.22% |
| 2021-05-11 | $1.6412 | $1.779 | $1.5963 | $1.7641 | $67.87M | +7.46% |
| 2021-05-10 | $1.7667 | $1.8243 | $1.5197 | $1.6416 | $76.07M | -6.84% |
| 2021-05-09 | $1.7919 | $1.8333 | $1.692 | $1.7621 | $378.10M | +8.82% |
| 2021-05-08 | $1.6525 | $1.6539 | $1.5613 | $1.6192 | $34.65M | -1.99% |
| 2021-05-07 | $1.6493 | $1.7469 | $1.5261 | $1.6521 | $63.18M | -1.62% |
| 2021-05-06 | $1.6225 | $1.7481 | $1.5005 | $1.6794 | $583.04M | +13.49% |
| 2021-05-05 | $1.2694 | $1.496 | $1.2601 | $1.4798 | $43.07M | +16.44% |
| 2021-05-04 | $1.3618 | $1.3667 | $1.2564 | $1.2709 | $29.73M | -6.69% |
| 2021-05-03 | $1.3269 | $1.3795 | $1.3213 | $1.3621 | $20.67M | +1.88% |
| 2021-05-02 | $1.3331 | $1.38 | $1.3176 | $1.3369 | $96.96M | -0.22% |
| 2021-05-01 | $1.3331 | $1.3591 | $1.2943 | $1.3399 | $93.33M | -0.11% |
| 2021-04-30 | $1.3527 | $1.3688 | $1.3133 | $1.3413 | $117.79M | +2.70% |
| 2021-04-29 | $1.3371 | $1.4112 | $1.2673 | $1.306 | $49.58M | -3.33% |
| 2021-04-28 | $1.2966 | $1.4111 | $1.2844 | $1.351 | $225.37M | +3.91% |
| 2021-04-27 | $1.3153 | $1.3488 | $1.2335 | $1.3002 | $180.82M | +5.08% |
| 2021-04-26 | $1.0909 | $1.2507 | $1.0801 | $1.2373 | $37.65M | +13.50% |
| 2021-04-25 | $1.103 | $1.1468 | $1.0188 | $1.0901 | $20.21M | -1.20% |
| 2021-04-24 | $1.1578 | $1.1971 | $1.0927 | $1.1034 | $18.63M | -3.53% |
| 2021-04-23 | $1.0979 | $1.1977 | $1.0846 | $1.1438 | $204.73M | -0.23% |
| 2021-04-22 | $1.2042 | $1.2795 | $1.112 | $1.1464 | $28.02M | -6.20% |
| 2021-04-21 | $1.2653 | $1.2708 | $1.1789 | $1.2222 | $157.94M | -3.45% |
| 2021-04-20 | $1.1981 | $1.2869 | $1.1907 | $1.2658 | $173.24M | +5.71% |
| 2021-04-19 | $1.1812 | $1.2455 | $1.1202 | $1.1974 | $221.75M | -6.24% |
| 2021-04-18 | $1.3691 | $1.3818 | $1.0606 | $1.277 | $52.16M | -6.71% |
| 2021-04-17 | $1.41 | $1.4581 | $1.3571 | $1.3689 | $19.94M | -2.13% |
| 2021-04-16 | $1.4782 | $1.5188 | $1.3339 | $1.3987 | $59.54M | -5.43% |
| 2021-04-15 | $1.4517 | $1.4949 | $1.4099 | $1.4791 | $24.91M | +1.26% |
| 2021-04-14 | $1.4145 | $1.5569 | $1.35 | $1.4607 | $106.92M | +2.54% |
| 2021-04-13 | $1.3809 | $1.5576 | $1.3454 | $1.4245 | $142.86M | +8.33% |
| 2021-04-12 | $1.2639 | $1.348 | $1.2638 | $1.315 | $26.78M | +3.63% |
| 2021-04-11 | $1.219 | $1.29 | $1.2006 | $1.269 | $48.86M | +3.44% |
| 2021-04-10 | $1.2025 | $1.2516 | $1.1953 | $1.2268 | $30.42M | +1.10% |
| 2021-04-09 | $1.2187 | $1.2295 | $1.1912 | $1.2134 | $18.70M | +0.05% |
| 2021-04-08 | $1.1731 | $1.225 | $1.1708 | $1.2128 | $19.60M | +3.39% |
| 2021-04-07 | $1.252 | $1.2899 | $1.1596 | $1.173 | $20.12M | -6.33% |
| 2021-04-06 | $1.2117 | $1.3427 | $1.1913 | $1.2522 | $36.10M | +3.36% |
| 2021-04-05 | $1.1819 | $1.226 | $1.1627 | $1.2115 | $13.06M | +1.60% |
| 2021-04-04 | $1.1625 | $1.1929 | $1.152 | $1.1924 | $17.49M | +2.09% |
| 2021-04-03 | $1.1905 | $1.2404 | $1.1598 | $1.1679 | $24.67M | -2.35% |
| 2021-04-02 | $1.1839 | $1.2431 | $1.1818 | $1.1961 | $25.81M | -0.08% |
| 2021-04-01 | $1.1919 | $1.2077 | $1.1717 | $1.1971 | $28.86M | +0.43% |
| 2021-03-31 | $1.2116 | $1.2123 | $1.1515 | $1.1919 | $19.21M | -1.07% |
| 2021-03-30 | $1.2033 | $1.235 | $1.1887 | $1.2049 | $14.99M | -0.04% |
| 2021-03-29 | $1.1904 | $1.2289 | $1.1787 | $1.2054 | $13.62M | +0.88% |
| 2021-03-28 | $1.1763 | $1.22 | $1.1669 | $1.1948 | $12.86M | +1.26% |
| 2021-03-27 | $1.2142 | $1.2381 | $1.1575 | $1.1799 | $16.66M | -2.01% |
| 2021-03-26 | $1.0963 | $1.2859 | $1.0955 | $1.2041 | $30.89M | +9.82% |
| 2021-03-25 | $1.0681 | $1.1529 | $1.0459 | $1.0964 | $15.76M | +1.44% |
| 2021-03-24 | $1.1177 | $1.1625 | $1.04 | $1.0808 | $32.92M | -3.83% |
| 2021-03-23 | $1.1029 | $1.173 | $1.0825 | $1.1239 | $19.45M | +1.94% |
| 2021-03-22 | $1.1865 | $1.2075 | $1.0687 | $1.1025 | $16.17M | -6.89% |
| 2021-03-21 | $1.2009 | $1.241 | $1.1606 | $1.1841 | $17.39M | -1.45% |
| 2021-03-20 | $1.2938 | $1.3092 | $1.20 | $1.2016 | $27.71M | -7.27% |
| 2021-03-19 | $1.2302 | $1.3428 | $1.1807 | $1.2958 | $28.09M | +5.27% |
| 2021-03-18 | $1.3789 | $1.4738 | $1.2233 | $1.2309 | $58.54M | -10.66% |
| 2021-03-17 | $1.249 | $1.4295 | $1.204 | $1.3778 | $36.05M | +10.85% |
| 2021-03-16 | $1.0319 | $1.2943 | $1.0009 | $1.2429 | $102.42M | +20.57% |
| 2021-03-15 | $1.053 | $1.0704 | $1.001 | $1.0309 | $14.98M | -1.30% |
| 2021-03-14 | $1.1002 | $1.1019 | $1.0445 | $1.0445 | $29.74M | -4.39% |
| 2021-03-13 | $1.0325 | $1.19 | $0.9858 | $1.0925 | $40.99M | +5.71% |
| 2021-03-12 | $1.1243 | $1.1278 | $1.0209 | $1.0334 | $17.44M | -8.06% |
| 2021-03-11 | $1.1329 | $1.1392 | $1.1075 | $1.124 | $11.77M | -0.35% |
| 2021-03-10 | $1.1969 | $1.2064 | $1.1139 | $1.128 | $25.04M | -4.99% |
| 2021-03-09 | $1.1183 | $1.2191 | $1.1121 | $1.1873 | $37.19M | +6.17% |
| 2021-03-08 | $1.1304 | $1.1781 | $1.105 | $1.1183 | $15.28M | -0.80% |
| 2021-03-07 | $1.1292 | $1.1448 | $1.1061 | $1.1273 | $25.07M | -0.06% |
| 2021-03-06 | $1.1587 | $1.1818 | $1.086 | $1.128 | $32.75M | -2.64% |
| 2021-03-05 | $1.1123 | $1.1968 | $1.0335 | $1.1586 | $42.85M | +4.14% |
| 2021-03-04 | $1.214 | $1.2297 | $1.0676 | $1.1125 | $35.37M | -8.43% |
| 2021-03-03 | $1.2227 | $1.2657 | $1.2094 | $1.215 | $24.28M | -0.85% |
| 2021-03-02 | $1.2974 | $1.2999 | $1.18 | $1.2254 | $57.36M | -5.55% |
| 2021-03-01 | $1.3127 | $1.348 | $1.231 | $1.2974 | $53.40M | -0.47% |
| 2021-02-28 | $1.3157 | $1.3592 | $1.1561 | $1.3035 | $120.34M | -1.00% |
| 2021-02-27 | $1.2438 | $1.488 | $1.2273 | $1.3167 | $109.22M | +5.99% |
| 2021-02-26 | $1.076 | $1.298 | $0.9900 | $1.2422 | $84.74M | +15.66% |
| 2021-02-25 | $1.0482 | $1.1765 | $1.0124 | $1.074 | $46.23M | +2.45% |
| 2021-02-24 | $0.96292 | $1.0758 | $0.89906 | $1.0483 | $39.30M | +8.89% |
| 2021-02-23 | $1.0981 | $1.1412 | $0.811813 | $0.96272 | $78.92M | -12.33% |
| 2021-02-22 | $1.0996 | $1.1449 | $0.8334 | $1.0981 | $56.30M | -0.05% |
| 2021-02-21 | $1.1156 | $1.1512 | $1.0621 | $1.0987 | $25.53M | -1.40% |
| 2021-02-20 | $0.92684 | $1.1983 | $0.91428 | $1.1143 | $84.06M | +20.33% |
| 2021-02-19 | $0.9145 | $0.9452 | $0.88064 | $0.92601 | $16.24M | +1.28% |
| 2021-02-18 | $0.8925 | $0.95801 | $0.8921 | $0.914347 | $28.09M | +2.48% |
| 2021-02-17 | $0.8705 | $0.8969 | $0.8217 | $0.892225 | $13.69M | +2.58% |
| 2021-02-16 | $0.86274 | $0.9057 | $0.83362 | $0.869788 | $23.79M | +0.46% |
| 2021-02-15 | $0.84513 | $0.91081 | $0.6865 | $0.865815 | $43.90M | +2.65% |
| 2021-02-14 | $0.9125 | $0.91864 | $0.80666 | $0.84345 | $13.51M | -7.50% |
| 2021-02-13 | $0.924746 | $0.9500 | $0.8250 | $0.911873 | $13.95M | -1.36% |
| 2021-02-12 | $0.92963 | $0.94799 | $0.8670 | $0.924414 | $15.72M | -0.15% |
| 2021-02-11 | $0.939524 | $0.980597 | $0.8650 | $0.925761 | $45.57M | -1.48% |
| 2021-02-10 | $0.70612 | $0.95078 | $0.70612 | $0.939634 | $67.14M | +33.16% |
| 2021-02-09 | $0.6767 | $0.7120 | $0.66524 | $0.705664 | $9.48M | +4.13% |
| 2021-02-08 | $0.66174 | $0.72442 | $0.63282 | $0.677646 | $30.14M | +2.25% |
| 2021-02-07 | $0.63498 | $0.7076 | $0.581273 | $0.662719 | $31.08M | +4.44% |
| 2021-02-06 | $0.53935 | $0.66706 | $0.520088 | $0.634525 | $20.62M | +17.43% |
| 2021-02-05 | $0.43993 | $0.56745 | $0.43672 | $0.540324 | $32.90M | +22.91% |
| 2021-02-04 | $0.442349 | $0.44999 | $0.41018 | $0.439612 | $7.48M | -0.55% |
| 2021-02-03 | $0.4250 | $0.44953 | $0.4153 | $0.442029 | $7.92M | +3.76% |
| 2021-02-02 | $0.40904 | $0.4551 | $0.38868 | $0.42601 | $31.35M | +4.21% |
| 2021-02-01 | $0.345046 | $0.42344 | $0.3331 | $0.408808 | $11.04M | +17.80% |
| 2021-01-31 | $0.363939 | $0.376736 | $0.33799 | $0.34703 | $9.90M | -4.57% |
| 2021-01-30 | $0.34795 | $0.3765 | $0.337184 | $0.363647 | $6.77M | +4.14% |
| 2021-01-29 | $0.3443 | $0.367463 | $0.331822 | $0.349206 | $13.04M | +1.70% |
| 2021-01-28 | $0.3114 | $0.3550 | $0.30451 | $0.343379 | $6.96M | +10.07% |
| 2021-01-27 | $0.3435 | $0.3435 | $0.30443 | $0.311976 | $6.07M | -9.21% |
| 2021-01-26 | $0.34278 | $0.3507 | $0.32427 | $0.343617 | $4.55M | +0.80% |
| 2021-01-25 | $0.35372 | $0.3640 | $0.34023 | $0.340875 | $9.69M | -4.21% |
| 2021-01-24 | $0.34555 | $0.368941 | $0.33651 | $0.355842 | $8.92M | +2.40% |
| 2021-01-23 | $0.34871 | $0.3575 | $0.336219 | $0.347509 | $9.77M | -0.11% |
| 2021-01-22 | $0.30781 | $0.35979 | $0.28051 | $0.347877 | $16.35M | +13.01% |
| 2021-01-21 | $0.37578 | $0.3789 | $0.30003 | $0.307819 | $13.34M | -18.07% |
| 2021-01-20 | $0.36709 | $0.3768 | $0.33076 | $0.375694 | $9.08M | +2.15% |
| 2021-01-19 | $0.37122 | $0.384976 | $0.3622 | $0.367793 | $7.01M | -1.01% |
| 2021-01-18 | $0.38081 | $0.39724 | $0.3646 | $0.371557 | $12.97M | -2.11% |
| 2021-01-17 | $0.35071 | $0.39732 | $0.3409 | $0.379563 | $25.75M | +8.05% |
| 2021-01-16 | $0.30242 | $0.36662 | $0.3021 | $0.351273 | $14.20M | +16.03% |
| 2021-01-15 | $0.311982 | $0.3318 | $0.2779 | $0.302733 | $9.22M | -2.93% |
| 2021-01-14 | $0.31276 | $0.324255 | $0.2973 | $0.311858 | $6.41M | -0.61% |
| 2021-01-13 | $0.28861 | $0.31553 | $0.27137 | $0.313761 | $11.22M | +8.58% |
| 2021-01-12 | $0.2762 | $0.31429 | $0.263535 | $0.288956 | $15.33M | +4.65% |
| 2021-01-11 | $0.302223 | $0.303206 | $0.22954 | $0.276107 | $13.80M | -8.52% |
| 2021-01-10 | $0.3308 | $0.3406 | $0.2804 | $0.301829 | $8.24M | -8.62% |
| 2021-01-09 | $0.30417 | $0.33845 | $0.29586 | $0.330309 | $6.52M | +8.48% |
| 2021-01-08 | $0.3000 | $0.32119 | $0.26348 | $0.304498 | $11.99M | +1.92% |
| 2021-01-07 | $0.332406 | $0.354086 | $0.2720 | $0.298774 | $31.10M | -10.28% |
| 2021-01-06 | $0.2590 | $0.34769 | $0.2540 | $0.332998 | $18.25M | +28.61% |
| 2021-01-05 | $0.225215 | $0.26408 | $0.20707 | $0.258926 | $11.17M | +14.89% |
| 2021-01-04 | $0.2063 | $0.23982 | $0.1932 | $0.225368 | $13.63M | +9.52% |
| 2021-01-03 | $0.17742 | $0.2093 | $0.17275 | $0.205771 | $9.07M | +16.05% |
| 2021-01-02 | $0.17508 | $0.184559 | $0.168282 | $0.177305 | $2.82M | +0.52% |
| 2021-01-01 | $0.18107 | $0.184545 | $0.16906 | $0.176386 | $4.22M | -2.47% |
Frequently asked questions
What was the Cardano price on January 1, 2021?
ADA opened 2021-01-01 at $0.18107 and closed that day at $0.176386.
What was the highest price of Cardano in 2021?
The highest was $3.0983 on 2021-09-01; the lowest was $0.168282 on 2021-01-02.
How much did Cardano change in 2021?
ADA moved +630.08% in 2021, from $0.18107 to $1.322.
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.