Cardano price history in 2022
In 2022 Cardano (ADA) went from $1.3331 on 2022-01-01 to $0.245965 on 2022-12-31, a change of -81.55%. The highest price was $1.638 on 2022-01-18 and the lowest $0.239303 on 2022-12-29. About $18.99B was traded across the year. The best day was 2022-05-30 (+18.31%) and the worst 2022-05-09 (-18.61%).
$1.3331Open · 2022-01-01
$0.245965Close · 2022-12-31
$1.638High · 2022-01-18
$0.239303Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.3331 | $1.638 | $0.9508 | $1.0601 | $2.36B | -20.48% |
| February | $1.0519 | $1.2632 | $0.7465 | $0.965925 | $2.00B | -8.17% |
| March | $0.967955 | $1.2453 | $0.777175 | $1.1525 | $2.65B | +19.06% |
| April | $1.1419 | $1.2455 | $0.7348 | $0.756163 | $1.97B | -33.78% |
| May | $0.79063 | $0.8991 | $0.40219 | $0.626889 | $1.13B | -20.71% |
| June | $0.62676 | $0.66945 | $0.42052 | $0.459861 | $1.18B | -26.63% |
| July | $0.45977 | $0.555353 | $0.40258 | $0.516082 | $1.11B | +12.25% |
| August | $0.515854 | $0.594499 | $0.424113 | $0.446306 | $1.92B | -13.48% |
| September | $0.446082 | $0.52412 | $0.425339 | $0.433426 | $1.78B | -2.84% |
| October | $0.43462 | $0.439188 | $0.330106 | $0.404575 | $1.37B | -6.91% |
| November | $0.40528 | $0.4376 | $0.295378 | $0.317386 | $1.19B | -21.69% |
| December | $0.318582 | $0.32895 | $0.239303 | $0.245965 | $322.79M | -22.79% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.24581 | $0.25192 | $0.2439 | $0.245965 | $10.84M | -0.96% |
| 2022-12-30 | $0.243572 | $0.25216 | $0.24337 | $0.248358 | $9.73M | +1.91% |
| 2022-12-29 | $0.24594 | $0.246498 | $0.239303 | $0.243693 | $13.07M | -1.36% |
| 2022-12-28 | $0.25043 | $0.25281 | $0.2420 | $0.247059 | $16.94M | -5.11% |
| 2022-12-27 | $0.265294 | $0.266392 | $0.25636 | $0.260352 | $24.14M | -0.88% |
| 2022-12-26 | $0.26109 | $0.266338 | $0.25913 | $0.262662 | $9.53M | +0.97% |
| 2022-12-25 | $0.25642 | $0.263166 | $0.254728 | $0.260142 | $13.47M | +1.03% |
| 2022-12-24 | $0.258439 | $0.26008 | $0.255057 | $0.257499 | $4.78M | -0.54% |
| 2022-12-23 | $0.257749 | $0.260568 | $0.256613 | $0.258888 | $5.04M | +0.61% |
| 2022-12-22 | $0.24833 | $0.263909 | $0.2479 | $0.257321 | $9.95M | +2.76% |
| 2022-12-21 | $0.25225 | $0.254178 | $0.246776 | $0.250418 | $7.58M | -1.67% |
| 2022-12-20 | $0.2600 | $0.26018 | $0.24799 | $0.254658 | $9.79M | -0.83% |
| 2022-12-19 | $0.26318 | $0.263736 | $0.248904 | $0.256783 | $15.54M | -2.93% |
| 2022-12-18 | $0.2662 | $0.26941 | $0.261781 | $0.264542 | $7.22M | -0.89% |
| 2022-12-17 | $0.26336 | $0.26779 | $0.25888 | $0.266911 | $11.47M | +1.13% |
| 2022-12-16 | $0.28438 | $0.28615 | $0.254519 | $0.263931 | $23.25M | -12.04% |
| 2022-12-15 | $0.30794 | $0.308538 | $0.29664 | $0.300073 | $1.75M | -1.42% |
| 2022-12-14 | $0.3130 | $0.31411 | $0.300341 | $0.304399 | $9.14M | -2.86% |
| 2022-12-13 | $0.312928 | $0.3158 | $0.30395 | $0.313351 | $9.93M | +0.93% |
| 2022-12-12 | $0.304539 | $0.318136 | $0.299076 | $0.310472 | $13.35M | +1.52% |
| 2022-12-11 | $0.31262 | $0.31498 | $0.300326 | $0.305813 | $8.03M | -2.17% |
| 2022-12-10 | $0.31445 | $0.314904 | $0.311374 | $0.312583 | $2.73M | -0.18% |
| 2022-12-09 | $0.31291 | $0.31479 | $0.30888 | $0.313142 | $4.55M | -0.15% |
| 2022-12-08 | $0.311262 | $0.316511 | $0.310232 | $0.313612 | $6.27M | +0.99% |
| 2022-12-07 | $0.318243 | $0.319587 | $0.306855 | $0.310551 | $20.06M | -1.32% |
| 2022-12-06 | $0.3193 | $0.320997 | $0.3135 | $0.314697 | $11.17M | -1.11% |
| 2022-12-05 | $0.32178 | $0.32895 | $0.31638 | $0.318245 | $7.65M | -1.15% |
| 2022-12-04 | $0.321939 | $0.3289 | $0.32067 | $0.321944 | $8.16M | +0.42% |
| 2022-12-03 | $0.31919 | $0.32598 | $0.31648 | $0.320588 | $9.66M | -0.62% |
| 2022-12-02 | $0.316782 | $0.326315 | $0.31584 | $0.32258 | $7.70M | +2.23% |
| 2022-12-01 | $0.318582 | $0.31983 | $0.312616 | $0.315543 | $10.30M | -0.58% |
| 2022-11-30 | $0.30937 | $0.32081 | $0.3085 | $0.317386 | $13.67M | +1.60% |
| 2022-11-29 | $0.3092 | $0.319202 | $0.305588 | $0.312384 | $9.30M | +1.47% |
| 2022-11-28 | $0.31231 | $0.31373 | $0.3000 | $0.307872 | $9.64M | -0.07% |
| 2022-11-27 | $0.31858 | $0.319296 | $0.3000 | $0.308074 | $9.86M | -2.36% |
| 2022-11-26 | $0.314659 | $0.322638 | $0.31101 | $0.315507 | $13.87M | -0.01% |
| 2022-11-25 | $0.31537 | $0.31744 | $0.3077 | $0.315536 | $7.66M | -0.04% |
| 2022-11-24 | $0.318468 | $0.32097 | $0.3115 | $0.315677 | $10.21M | -0.42% |
| 2022-11-23 | $0.3126 | $0.32031 | $0.309354 | $0.317019 | $14.12M | +1.46% |
| 2022-11-22 | $0.3047 | $0.31686 | $0.298403 | $0.312459 | $13.92M | +2.60% |
| 2022-11-21 | $0.312135 | $0.313203 | $0.295378 | $0.304527 | $9.49M | -2.06% |
| 2022-11-20 | $0.31921 | $0.320454 | $0.301241 | $0.310943 | $12.53M | -3.78% |
| 2022-11-19 | $0.325832 | $0.332207 | $0.3170 | $0.323157 | $7.63M | -0.83% |
| 2022-11-18 | $0.32546 | $0.33222 | $0.3208 | $0.325853 | $6.45M | +0.02% |
| 2022-11-17 | $0.33184 | $0.33417 | $0.318686 | $0.325792 | $8.87M | -1.96% |
| 2022-11-16 | $0.337192 | $0.343998 | $0.32402 | $0.332291 | $5.60M | -0.13% |
| 2022-11-15 | $0.33251 | $0.34464 | $0.329119 | $0.33271 | $14.61M | +0.25% |
| 2022-11-14 | $0.329875 | $0.341674 | $0.3150 | $0.331893 | $13.59M | +0.51% |
| 2022-11-13 | $0.339501 | $0.34504 | $0.3251 | $0.330195 | $20.82M | -2.39% |
| 2022-11-12 | $0.355505 | $0.35657 | $0.33546 | $0.338294 | $19.21M | -3.75% |
| 2022-11-11 | $0.368802 | $0.3741 | $0.3422 | $0.351469 | $37.14M | -4.71% |
| 2022-11-10 | $0.317351 | $0.378154 | $0.312121 | $0.368832 | $228.24M | +16.24% |
| 2022-11-09 | $0.372337 | $0.3764 | $0.310487 | $0.317301 | $236.14M | -14.74% |
| 2022-11-08 | $0.403983 | $0.415219 | $0.346747 | $0.372173 | $134.22M | -7.18% |
| 2022-11-07 | $0.409695 | $0.416011 | $0.372391 | $0.400944 | $45.08M | -1.15% |
| 2022-11-06 | $0.42628 | $0.430732 | $0.40151 | $0.40562 | $37.66M | -4.67% |
| 2022-11-05 | $0.42159 | $0.4376 | $0.4201 | $0.425503 | $42.05M | +0.24% |
| 2022-11-04 | $0.3895 | $0.42629 | $0.3881 | $0.424494 | $66.58M | +9.02% |
| 2022-11-03 | $0.385583 | $0.399001 | $0.38433 | $0.389379 | $20.27M | +0.15% |
| 2022-11-02 | $0.401162 | $0.40934 | $0.380261 | $0.388778 | $85.39M | -2.22% |
| 2022-11-01 | $0.40528 | $0.414999 | $0.397597 | $0.397597 | $35.42M | -1.72% |
| 2022-10-31 | $0.405659 | $0.415906 | $0.39762 | $0.404575 | $38.46M | -0.19% |
| 2022-10-30 | $0.4200 | $0.421376 | $0.3981 | $0.405342 | $38.97M | -3.50% |
| 2022-10-29 | $0.404518 | $0.439188 | $0.400997 | $0.420064 | $28.01M | +3.34% |
| 2022-10-28 | $0.3884 | $0.4115 | $0.378167 | $0.406491 | $37.71M | +3.72% |
| 2022-10-27 | $0.40235 | $0.4188 | $0.38617 | $0.391925 | $51.32M | -2.31% |
| 2022-10-26 | $0.40182 | $0.41211 | $0.39466 | $0.401194 | $48.50M | -0.50% |
| 2022-10-25 | $0.35735 | $0.416987 | $0.357056 | $0.403207 | $194.77M | +12.85% |
| 2022-10-24 | $0.362092 | $0.364815 | $0.353537 | $0.357309 | $22.30M | -0.81% |
| 2022-10-23 | $0.35128 | $0.36377 | $0.346098 | $0.360233 | $31.93M | +2.53% |
| 2022-10-22 | $0.34962 | $0.35447 | $0.34307 | $0.351334 | $24.20M | +0.53% |
| 2022-10-21 | $0.340215 | $0.34979 | $0.330106 | $0.349475 | $37.28M | +2.37% |
| 2022-10-20 | $0.34964 | $0.355699 | $0.33645 | $0.341393 | $59.64M | -2.72% |
| 2022-10-19 | $0.36232 | $0.36232 | $0.34702 | $0.350946 | $33.77M | -2.61% |
| 2022-10-18 | $0.37244 | $0.374197 | $0.35709 | $0.360362 | $38.31M | -2.31% |
| 2022-10-17 | $0.37031 | $0.3757 | $0.365733 | $0.36889 | $31.03M | -0.63% |
| 2022-10-16 | $0.36407 | $0.37494 | $0.36387 | $0.371227 | $32.28M | +1.69% |
| 2022-10-15 | $0.36665 | $0.36996 | $0.3612 | $0.365047 | $23.86M | -0.44% |
| 2022-10-14 | $0.37677 | $0.388764 | $0.36069 | $0.366661 | $43.36M | -2.33% |
| 2022-10-13 | $0.381328 | $0.382583 | $0.349942 | $0.375404 | $128.36M | -0.78% |
| 2022-10-12 | $0.391639 | $0.39207 | $0.349383 | $0.378357 | $64.75M | -3.26% |
| 2022-10-11 | $0.401122 | $0.401504 | $0.384042 | $0.391112 | $48.94M | -2.29% |
| 2022-10-10 | $0.42292 | $0.426726 | $0.39808 | $0.400259 | $65.88M | -4.51% |
| 2022-10-09 | $0.423476 | $0.4268 | $0.41194 | $0.419159 | $20.47M | -0.84% |
| 2022-10-08 | $0.4240 | $0.42701 | $0.4188 | $0.422719 | $17.97M | -0.37% |
| 2022-10-07 | $0.42859 | $0.430311 | $0.42156 | $0.424296 | $25.52M | -0.53% |
| 2022-10-06 | $0.43088 | $0.43681 | $0.42557 | $0.426552 | $31.46M | -0.83% |
| 2022-10-05 | $0.43539 | $0.4367 | $0.423714 | $0.430123 | $31.26M | -0.43% |
| 2022-10-04 | $0.427667 | $0.43766 | $0.4253 | $0.431972 | $31.26M | +0.57% |
| 2022-10-03 | $0.41955 | $0.429536 | $0.416196 | $0.429536 | $32.05M | +1.83% |
| 2022-10-02 | $0.430031 | $0.43268 | $0.4178 | $0.421801 | $36.35M | -1.19% |
| 2022-10-01 | $0.43462 | $0.43617 | $0.426869 | $0.426869 | $23.17M | -1.51% |
| 2022-09-30 | $0.438057 | $0.44132 | $0.42934 | $0.433426 | $37.71M | -0.81% |
| 2022-09-29 | $0.436085 | $0.439244 | $0.427871 | $0.436972 | $45.02M | +0.47% |
| 2022-09-28 | $0.441186 | $0.443072 | $0.425339 | $0.434924 | $59.46M | -0.96% |
| 2022-09-27 | $0.44728 | $0.46278 | $0.43722 | $0.43916 | $55.11M | -2.39% |
| 2022-09-26 | $0.44633 | $0.4508 | $0.43664 | $0.449901 | $50.49M | +0.88% |
| 2022-09-25 | $0.451043 | $0.462396 | $0.43839 | $0.445961 | $49.58M | -1.22% |
| 2022-09-24 | $0.461845 | $0.468556 | $0.450372 | $0.451482 | $41.44M | -2.21% |
| 2022-09-23 | $0.458256 | $0.48226 | $0.446192 | $0.461674 | $87.52M | +1.40% |
| 2022-09-22 | $0.4416 | $0.46751 | $0.43466 | $0.455278 | $72.17M | +2.74% |
| 2022-09-21 | $0.44217 | $0.464341 | $0.43077 | $0.44312 | $143.75M | +0.07% |
| 2022-09-20 | $0.45258 | $0.454504 | $0.437544 | $0.442824 | $54.02M | -1.86% |
| 2022-09-19 | $0.447607 | $0.456794 | $0.433303 | $0.451226 | $57.45M | +0.85% |
| 2022-09-18 | $0.4858 | $0.489998 | $0.4400 | $0.447403 | $73.06M | -7.92% |
| 2022-09-17 | $0.474619 | $0.487701 | $0.472468 | $0.485867 | $18.04M | +1.79% |
| 2022-09-16 | $0.46603 | $0.477304 | $0.45415 | $0.477304 | $44.08M | +2.74% |
| 2022-09-15 | $0.48074 | $0.481662 | $0.46212 | $0.464568 | $64.66M | -2.24% |
| 2022-09-14 | $0.463633 | $0.486778 | $0.462098 | $0.475224 | $60.19M | +2.52% |
| 2022-09-13 | $0.501335 | $0.508789 | $0.461668 | $0.463564 | $71.79M | -7.53% |
| 2022-09-12 | $0.509784 | $0.5195 | $0.495997 | $0.501321 | $44.46M | -1.25% |
| 2022-09-11 | $0.51207 | $0.51959 | $0.4994 | $0.507642 | $60.10M | -0.80% |
| 2022-09-10 | $0.502188 | $0.52412 | $0.494602 | $0.511748 | $77.54M | +0.84% |
| 2022-09-09 | $0.47908 | $0.507504 | $0.47839 | $0.507504 | $70.99M | +4.61% |
| 2022-09-08 | $0.47864 | $0.485147 | $0.463088 | $0.485147 | $63.38M | +2.07% |
| 2022-09-07 | $0.462504 | $0.482088 | $0.453877 | $0.4753 | $57.21M | +2.40% |
| 2022-09-06 | $0.498418 | $0.511735 | $0.45973 | $0.464173 | $93.34M | -6.69% |
| 2022-09-05 | $0.50346 | $0.50757 | $0.482632 | $0.497478 | $47.68M | -0.44% |
| 2022-09-04 | $0.48024 | $0.50984 | $0.47577 | $0.499695 | $61.81M | +4.05% |
| 2022-09-03 | $0.454361 | $0.485798 | $0.453868 | $0.480265 | $44.43M | +5.71% |
| 2022-09-02 | $0.457304 | $0.466412 | $0.448902 | $0.454305 | $25.01M | -1.23% |
| 2022-09-01 | $0.446082 | $0.462287 | $0.44091 | $0.459961 | $48.73M | +3.06% |
| 2022-08-31 | $0.45313 | $0.463062 | $0.44453 | $0.446306 | $46.49M | -1.58% |
| 2022-08-30 | $0.4504 | $0.46297 | $0.438674 | $0.453464 | $56.99M | +0.96% |
| 2022-08-29 | $0.42921 | $0.452913 | $0.424113 | $0.44915 | $46.07M | +4.69% |
| 2022-08-28 | $0.449835 | $0.454256 | $0.427801 | $0.429024 | $28.27M | -4.29% |
| 2022-08-27 | $0.431611 | $0.45147 | $0.426141 | $0.448265 | $57.73M | +2.97% |
| 2022-08-26 | $0.46451 | $0.481991 | $0.425779 | $0.435348 | $123.52M | -4.87% |
| 2022-08-25 | $0.46204 | $0.482222 | $0.446543 | $0.457612 | $53.48M | -0.38% |
| 2022-08-24 | $0.465298 | $0.46901 | $0.453796 | $0.459359 | $39.31M | -1.29% |
| 2022-08-23 | $0.461404 | $0.469832 | $0.445701 | $0.465363 | $45.28M | +0.88% |
| 2022-08-22 | $0.46256 | $0.46309 | $0.437501 | $0.46131 | $67.87M | +0.40% |
| 2022-08-21 | $0.45079 | $0.47261 | $0.44668 | $0.45945 | $68.95M | +1.17% |
| 2022-08-20 | $0.44995 | $0.4632 | $0.434828 | $0.454149 | $81.21M | +0.58% |
| 2022-08-19 | $0.51178 | $0.51208 | $0.446072 | $0.451542 | $139.15M | -11.81% |
| 2022-08-18 | $0.538209 | $0.543945 | $0.506001 | $0.511994 | $47.42M | -4.85% |
| 2022-08-17 | $0.557021 | $0.58225 | $0.530812 | $0.53808 | $80.84M | -3.40% |
| 2022-08-16 | $0.549917 | $0.569996 | $0.547575 | $0.55703 | $68.69M | +0.76% |
| 2022-08-15 | $0.569402 | $0.581922 | $0.542778 | $0.552806 | $95.99M | -2.69% |
| 2022-08-14 | $0.559276 | $0.594499 | $0.556767 | $0.568071 | $149.88M | +1.57% |
| 2022-08-13 | $0.540271 | $0.567388 | $0.5380 | $0.559304 | $96.73M | +3.53% |
| 2022-08-12 | $0.53027 | $0.541942 | $0.520682 | $0.540245 | $34.41M | +1.80% |
| 2022-08-11 | $0.536867 | $0.547355 | $0.528647 | $0.530689 | $111.35M | -1.12% |
| 2022-08-10 | $0.512885 | $0.5387 | $0.50223 | $0.536674 | $107.70M | +4.64% |
| 2022-08-09 | $0.537104 | $0.537352 | $0.506009 | $0.512863 | $44.78M | -4.50% |
| 2022-08-08 | $0.527502 | $0.549494 | $0.523018 | $0.537004 | $51.76M | +1.26% |
| 2022-08-07 | $0.511299 | $0.53795 | $0.506412 | $0.530333 | $49.89M | +3.09% |
| 2022-08-06 | $0.51749 | $0.52308 | $0.50994 | $0.514417 | $18.83M | -0.63% |
| 2022-08-05 | $0.49986 | $0.51938 | $0.49983 | $0.517658 | $18.78M | +2.90% |
| 2022-08-04 | $0.5005 | $0.5112 | $0.493656 | $0.503065 | $20.59M | +0.41% |
| 2022-08-03 | $0.4962 | $0.51665 | $0.48957 | $0.501002 | $18.85M | -0.23% |
| 2022-08-02 | $0.51228 | $0.51554 | $0.48883 | $0.502159 | $26.17M | -0.85% |
| 2022-08-01 | $0.515854 | $0.51622 | $0.488736 | $0.506451 | $26.53M | -1.87% |
| 2022-07-31 | $0.52592 | $0.54426 | $0.51248 | $0.516082 | $37.88M | -2.21% |
| 2022-07-30 | $0.5218 | $0.555353 | $0.509484 | $0.527721 | $46.25M | +1.15% |
| 2022-07-29 | $0.51289 | $0.5454 | $0.506437 | $0.521723 | $32.07M | +0.26% |
| 2022-07-28 | $0.51216 | $0.54554 | $0.506135 | $0.520346 | $71.07M | +1.70% |
| 2022-07-27 | $0.47115 | $0.51857 | $0.46135 | $0.511631 | $67.46M | +8.97% |
| 2022-07-26 | $0.451165 | $0.47656 | $0.450922 | $0.4695 | $27.85M | -1.09% |
| 2022-07-25 | $0.512017 | $0.515126 | $0.47423 | $0.474684 | $11.64M | -7.29% |
| 2022-07-24 | $0.517053 | $0.53667 | $0.50977 | $0.512003 | $21.17M | -1.99% |
| 2022-07-23 | $0.4836 | $0.536799 | $0.475551 | $0.522425 | $56.62M | +8.11% |
| 2022-07-22 | $0.499289 | $0.510994 | $0.47723 | $0.483245 | $39.91M | -2.56% |
| 2022-07-21 | $0.49056 | $0.50223 | $0.475792 | $0.495933 | $50.55M | +1.73% |
| 2022-07-20 | $0.515216 | $0.548649 | $0.48693 | $0.487489 | $77.37M | -6.49% |
| 2022-07-19 | $0.4909 | $0.52594 | $0.4734 | $0.521339 | $88.90M | +5.11% |
| 2022-07-18 | $0.447764 | $0.5000 | $0.445758 | $0.496012 | $74.56M | +10.79% |
| 2022-07-17 | $0.457884 | $0.465861 | $0.442195 | $0.447716 | $13.37M | -1.42% |
| 2022-07-16 | $0.44219 | $0.4591 | $0.431982 | $0.454163 | $32.46M | +2.41% |
| 2022-07-15 | $0.44147 | $0.45335 | $0.43245 | $0.44348 | $30.04M | +0.90% |
| 2022-07-14 | $0.43824 | $0.4465 | $0.417209 | $0.439529 | $37.39M | +0.93% |
| 2022-07-13 | $0.41692 | $0.44161 | $0.40292 | $0.435476 | $40.50M | +4.46% |
| 2022-07-12 | $0.434168 | $0.43724 | $0.40258 | $0.4169 | $31.83M | -4.02% |
| 2022-07-11 | $0.44636 | $0.44908 | $0.42602 | $0.43437 | $26.67M | -6.04% |
| 2022-07-10 | $0.47794 | $0.4797 | $0.45516 | $0.46231 | $7.34M | -3.28% |
| 2022-07-09 | $0.46573 | $0.48479 | $0.4653 | $0.477997 | $6.29M | +1.25% |
| 2022-07-08 | $0.470992 | $0.4850 | $0.463723 | $0.472085 | $23.07M | -0.34% |
| 2022-07-07 | $0.47012 | $0.49322 | $0.460344 | $0.473711 | $26.59M | +1.64% |
| 2022-07-06 | $0.4571 | $0.466059 | $0.44766 | $0.466059 | $22.04M | +2.02% |
| 2022-07-05 | $0.4695 | $0.471202 | $0.44491 | $0.456838 | $25.83M | -2.71% |
| 2022-07-04 | $0.45606 | $0.47616 | $0.44469 | $0.469546 | $12.38M | +3.23% |
| 2022-07-03 | $0.447051 | $0.476206 | $0.444598 | $0.454852 | $23.93M | +0.72% |
| 2022-07-02 | $0.448696 | $0.46186 | $0.44086 | $0.451587 | $18.13M | +0.68% |
| 2022-07-01 | $0.45977 | $0.47395 | $0.44273 | $0.44853 | $24.99M | -2.46% |
| 2022-06-30 | $0.46635 | $0.46772 | $0.4350 | $0.459861 | $15.75M | -1.33% |
| 2022-06-29 | $0.46941 | $0.47717 | $0.45879 | $0.466083 | $13.45M | -0.50% |
| 2022-06-28 | $0.47713 | $0.48157 | $0.460456 | $0.468412 | $31.44M | -2.67% |
| 2022-06-27 | $0.48991 | $0.508337 | $0.474528 | $0.481255 | $28.04M | -1.89% |
| 2022-06-26 | $0.49855 | $0.525766 | $0.4881 | $0.490527 | $30.85M | -2.47% |
| 2022-06-25 | $0.49806 | $0.50799 | $0.47847 | $0.502968 | $27.94M | +0.97% |
| 2022-06-24 | $0.4799 | $0.5097 | $0.47612 | $0.498123 | $20.33M | +2.47% |
| 2022-06-23 | $0.467135 | $0.50724 | $0.46359 | $0.486136 | $32.10M | +5.15% |
| 2022-06-22 | $0.48119 | $0.48127 | $0.45602 | $0.462305 | $38.61M | -2.76% |
| 2022-06-21 | $0.49172 | $0.51124 | $0.47515 | $0.475431 | $44.74M | -4.01% |
| 2022-06-20 | $0.48484 | $0.50878 | $0.461534 | $0.495281 | $53.83M | +2.15% |
| 2022-06-19 | $0.45487 | $0.49002 | $0.4360 | $0.484865 | $30.77M | +6.51% |
| 2022-06-18 | $0.48724 | $0.4952 | $0.42052 | $0.455217 | $31.59M | -6.50% |
| 2022-06-17 | $0.47627 | $0.50386 | $0.47197 | $0.486846 | $19.65M | +1.18% |
| 2022-06-16 | $0.53441 | $0.5465 | $0.46743 | $0.481155 | $42.82M | -10.05% |
| 2022-06-15 | $0.48315 | $0.53905 | $0.4486 | $0.534899 | $43.07M | +11.67% |
| 2022-06-14 | $0.464407 | $0.51959 | $0.43703 | $0.478991 | $112.13M | +3.18% |
| 2022-06-13 | $0.49024 | $0.49827 | $0.4366 | $0.46425 | $68.22M | -5.32% |
| 2022-06-12 | $0.55405 | $0.56094 | $0.48897 | $0.490337 | $38.46M | -11.45% |
| 2022-06-11 | $0.57413 | $0.61776 | $0.54352 | $0.553729 | $33.57M | -3.56% |
| 2022-06-10 | $0.6324 | $0.63608 | $0.5699 | $0.574149 | $34.02M | -9.19% |
| 2022-06-09 | $0.64071 | $0.65779 | $0.6259 | $0.632248 | $25.24M | -1.33% |
| 2022-06-08 | $0.61416 | $0.66945 | $0.609225 | $0.640772 | $72.80M | +4.39% |
| 2022-06-07 | $0.60936 | $0.64522 | $0.5718 | $0.613844 | $39.07M | +0.34% |
| 2022-06-06 | $0.56744 | $0.645308 | $0.56574 | $0.611751 | $71.83M | +7.83% |
| 2022-06-05 | $0.56665 | $0.58068 | $0.55389 | $0.567308 | $19.53M | +0.23% |
| 2022-06-04 | $0.560089 | $0.57174 | $0.5450 | $0.565986 | $30.59M | +1.06% |
| 2022-06-03 | $0.58726 | $0.6055 | $0.5390 | $0.560071 | $47.46M | -4.66% |
| 2022-06-02 | $0.55177 | $0.59771 | $0.5488 | $0.587444 | $34.94M | +6.46% |
| 2022-06-01 | $0.62676 | $0.63124 | $0.53666 | $0.551801 | $43.21M | -11.98% |
| 2022-05-31 | $0.5699 | $0.68956 | $0.56806 | $0.626889 | $82.18M | +10.00% |
| 2022-05-30 | $0.48208 | $0.57782 | $0.4773 | $0.569889 | $25.64M | +18.31% |
| 2022-05-29 | $0.46448 | $0.48263 | $0.45616 | $0.48169 | $6.84M | +3.01% |
| 2022-05-28 | $0.45678 | $0.46915 | $0.44824 | $0.467633 | $21.65M | +1.93% |
| 2022-05-27 | $0.47887 | $0.48357 | $0.44553 | $0.45877 | $32.62M | -4.21% |
| 2022-05-26 | $0.514287 | $0.52088 | $0.4622 | $0.478939 | $8.94M | -6.89% |
| 2022-05-25 | $0.5218 | $0.5326 | $0.50722 | $0.514403 | $6.77M | -0.63% |
| 2022-05-24 | $0.5134 | $0.5255 | $0.493137 | $0.517653 | $21.33M | +0.56% |
| 2022-05-23 | $0.5420 | $0.55947 | $0.5039 | $0.514756 | $24.55M | -6.00% |
| 2022-05-22 | $0.534885 | $0.556713 | $0.52923 | $0.547585 | $16.43M | +2.99% |
| 2022-05-21 | $0.51637 | $0.5388 | $0.508962 | $0.531667 | $17.72M | +3.04% |
| 2022-05-20 | $0.5334 | $0.54485 | $0.50172 | $0.515999 | $17.34M | -3.30% |
| 2022-05-19 | $0.50615 | $0.54676 | $0.49202 | $0.533596 | $16.22M | +5.53% |
| 2022-05-18 | $0.57767 | $0.5863 | $0.50294 | $0.505644 | $11.99M | -12.48% |
| 2022-05-17 | $0.55708 | $0.5999 | $0.55135 | $0.577762 | $10.73M | +3.81% |
| 2022-05-16 | $0.59809 | $0.613565 | $0.5443 | $0.556544 | $14.29M | -6.89% |
| 2022-05-15 | $0.537123 | $0.60011 | $0.5148 | $0.59773 | $9.17M | +10.15% |
| 2022-05-14 | $0.49439 | $0.56661 | $0.48929 | $0.542656 | $46.24M | +2.60% |
| 2022-05-13 | $0.47364 | $0.6080 | $0.46904 | $0.528882 | $23.52M | +11.91% |
| 2022-05-12 | $0.5184 | $0.55075 | $0.40219 | $0.472602 | $45.17M | -8.82% |
| 2022-05-11 | $0.6288 | $0.66221 | $0.4734 | $0.518295 | $81.37M | -17.54% |
| 2022-05-10 | $0.6024 | $0.701536 | $0.58357 | $0.628527 | $69.36M | +4.32% |
| 2022-05-09 | $0.7403 | $0.7539 | $0.5979 | $0.602494 | $51.62M | -18.61% |
| 2022-05-08 | $0.7601 | $0.7658 | $0.7256 | $0.740281 | $25.15M | -1.04% |
| 2022-05-07 | $0.780156 | $0.7814 | $0.73138 | $0.748076 | $71.51M | -4.31% |
| 2022-05-06 | $0.7883 | $0.798886 | $0.76238 | $0.781733 | $83.46M | -0.41% |
| 2022-05-05 | $0.790526 | $0.805076 | $0.762263 | $0.784912 | $139.65M | -12.64% |
| 2022-05-04 | $0.7712 | $0.8991 | $0.7676 | $0.898505 | $38.06M | +16.51% |
| 2022-05-03 | $0.7807 | $0.7994 | $0.7606 | $0.771154 | $9.99M | -1.89% |
| 2022-05-02 | $0.776131 | $0.799411 | $0.763634 | $0.786003 | $39.06M | +0.48% |
| 2022-05-01 | $0.79063 | $0.80014 | $0.767837 | $0.782227 | $64.99M | +3.45% |
| 2022-04-30 | $0.8050 | $0.8178 | $0.7348 | $0.756163 | $27.11M | -5.39% |
| 2022-04-29 | $0.8432 | $0.849392 | $0.7891 | $0.799277 | $52.49M | -3.70% |
| 2022-04-28 | $0.832843 | $0.8526 | $0.80503 | $0.830002 | $56.72M | -0.75% |
| 2022-04-27 | $0.839862 | $0.852684 | $0.824398 | $0.8363 | $59.86M | +0.29% |
| 2022-04-26 | $0.843263 | $0.85617 | $0.8162 | $0.833855 | $80.17M | -7.09% |
| 2022-04-25 | $0.8852 | $0.9031 | $0.8264 | $0.897485 | $37.46M | +1.40% |
| 2022-04-24 | $0.8867 | $0.8987 | $0.8763 | $0.885095 | $18.30M | -0.47% |
| 2022-04-23 | $0.90184 | $0.905949 | $0.881945 | $0.889278 | $28.50M | -1.66% |
| 2022-04-22 | $0.90852 | $0.92389 | $0.8915 | $0.90425 | $44.13M | +0.27% |
| 2022-04-21 | $0.95493 | $0.955001 | $0.891423 | $0.901817 | $60.28M | -4.59% |
| 2022-04-20 | $0.95199 | $0.974389 | $0.93078 | $0.945237 | $67.32M | -0.48% |
| 2022-04-19 | $0.9371 | $0.9570 | $0.92727 | $0.949764 | $61.96M | +0.91% |
| 2022-04-18 | $0.91405 | $0.941226 | $0.87475 | $0.941226 | $75.62M | +4.05% |
| 2022-04-17 | $0.95514 | $0.956473 | $0.874206 | $0.904628 | $53.14M | -5.07% |
| 2022-04-16 | $0.954348 | $0.9624 | $0.93741 | $0.952922 | $30.29M | +0.48% |
| 2022-04-15 | $0.9324 | $0.9587 | $0.929976 | $0.948371 | $36.98M | +0.77% |
| 2022-04-14 | $0.973694 | $0.983982 | $0.9227 | $0.941143 | $56.62M | -3.39% |
| 2022-04-13 | $0.9541 | $0.9797 | $0.9347 | $0.974184 | $28.93M | +1.29% |
| 2022-04-12 | $0.92033 | $0.980679 | $0.916474 | $0.961802 | $90.50M | +4.64% |
| 2022-04-11 | $1.0267 | $1.0326 | $0.9171 | $0.919126 | $60.10M | -10.42% |
| 2022-04-10 | $1.0447 | $1.0692 | $1.023 | $1.026 | $24.01M | -1.61% |
| 2022-04-09 | $1.024 | $1.0469 | $1.0221 | $1.0428 | $44.87M | +1.82% |
| 2022-04-08 | $1.0885 | $1.0988 | $1.0191 | $1.0242 | $81.69M | -5.35% |
| 2022-04-07 | $1.0533 | $1.1009 | $1.0404 | $1.082 | $90.19M | +1.81% |
| 2022-04-06 | $1.1703 | $1.172 | $1.047 | $1.0627 | $134.20M | -9.21% |
| 2022-04-05 | $1.2118 | $1.2184 | $1.1634 | $1.1705 | $39.31M | -2.57% |
| 2022-04-04 | $1.1865 | $1.2432 | $1.1612 | $1.2014 | $164.55M | +0.13% |
| 2022-04-03 | $1.1804 | $1.2455 | $1.1611 | $1.1998 | $159.47M | +2.81% |
| 2022-04-02 | $1.1605 | $1.1947 | $1.147 | $1.167 | $89.74M | +0.44% |
| 2022-04-01 | $1.1419 | $1.1745 | $1.1041 | $1.1619 | $119.18M | +0.82% |
| 2022-03-31 | $1.1724 | $1.1744 | $1.1041 | $1.1525 | $176.55M | -2.38% |
| 2022-03-30 | $1.1837 | $1.2279 | $1.16 | $1.1805 | $144.54M | -0.58% |
| 2022-03-29 | $1.1689 | $1.2408 | $1.1662 | $1.1875 | $139.48M | +0.38% |
| 2022-03-28 | $1.1837 | $1.244 | $1.1575 | $1.183 | $219.82M | -1.47% |
| 2022-03-27 | $1.1331 | $1.2453 | $1.1214 | $1.2006 | $156.96M | +4.94% |
| 2022-03-26 | $1.0961 | $1.159 | $1.0796 | $1.1441 | $111.41M | +4.38% |
| 2022-03-25 | $1.1308 | $1.1663 | $1.0725 | $1.0961 | $79.37M | -1.89% |
| 2022-03-24 | $1.1081 | $1.1895 | $1.08 | $1.1172 | $259.43M | +0.88% |
| 2022-03-23 | $0.974904 | $1.1093 | $0.95708 | $1.1074 | $128.07M | +13.63% |
| 2022-03-22 | $0.9173 | $0.987756 | $0.90737 | $0.97463 | $66.17M | +6.32% |
| 2022-03-21 | $0.877405 | $0.9280 | $0.863723 | $0.916652 | $110.98M | +4.39% |
| 2022-03-20 | $0.902434 | $0.91508 | $0.86425 | $0.87807 | $52.14M | -2.71% |
| 2022-03-19 | $0.85152 | $0.9156 | $0.8506 | $0.902541 | $63.62M | +5.95% |
| 2022-03-18 | $0.8358 | $0.8594 | $0.82108 | $0.851828 | $40.10M | +1.56% |
| 2022-03-17 | $0.83876 | $0.856955 | $0.82788 | $0.838768 | $54.30M | -0.18% |
| 2022-03-16 | $0.80011 | $0.840294 | $0.794362 | $0.840294 | $86.64M | +3.85% |
| 2022-03-15 | $0.799426 | $0.83373 | $0.79385 | $0.809133 | $72.69M | +0.93% |
| 2022-03-14 | $0.788128 | $0.8128 | $0.778207 | $0.801642 | $89.89M | +1.38% |
| 2022-03-13 | $0.7893 | $0.819078 | $0.78038 | $0.790719 | $91.15M | +0.22% |
| 2022-03-12 | $0.7886 | $0.8015 | $0.7866 | $0.788946 | $11.48M | -0.23% |
| 2022-03-11 | $0.805365 | $0.818561 | $0.78264 | $0.79079 | $44.30M | -1.34% |
| 2022-03-10 | $0.803181 | $0.8190 | $0.78428 | $0.801564 | $51.76M | -5.61% |
| 2022-03-09 | $0.8014 | $0.8635 | $0.7995 | $0.849159 | $19.08M | +5.87% |
| 2022-03-08 | $0.7932 | $0.8210 | $0.787787 | $0.802084 | $12.85M | +0.80% |
| 2022-03-07 | $0.838361 | $0.845786 | $0.777175 | $0.795702 | $56.91M | -4.38% |
| 2022-03-06 | $0.841385 | $0.84891 | $0.80333 | $0.832185 | $47.55M | -2.37% |
| 2022-03-05 | $0.860296 | $0.87537 | $0.82808 | $0.852376 | $42.22M | -0.04% |
| 2022-03-04 | $0.867934 | $0.88236 | $0.81838 | $0.852698 | $66.35M | -5.44% |
| 2022-03-03 | $0.9390 | $0.9456 | $0.8834 | $0.901734 | $26.67M | -3.91% |
| 2022-03-02 | $0.9636 | $0.9765 | $0.9276 | $0.938416 | $30.45M | -1.50% |
| 2022-03-01 | $0.967955 | $0.976791 | $0.932184 | $0.952713 | $94.59M | -1.37% |
| 2022-02-28 | $0.939886 | $1.01 | $0.92063 | $0.965925 | $127.45M | +12.79% |
| 2022-02-27 | $0.8869 | $0.9145 | $0.83242 | $0.856402 | $18.86M | -4.25% |
| 2022-02-26 | $0.897994 | $0.91511 | $0.850518 | $0.894377 | $64.85M | -0.39% |
| 2022-02-25 | $0.882699 | $0.9300 | $0.86399 | $0.897865 | $85.48M | +5.24% |
| 2022-02-24 | $0.8656 | $0.8985 | $0.7465 | $0.853194 | $54.55M | -1.33% |
| 2022-02-23 | $0.8880 | $0.95978 | $0.86293 | $0.864662 | $35.33M | -2.59% |
| 2022-02-22 | $0.857609 | $0.8954 | $0.8132 | $0.887645 | $35.08M | +2.26% |
| 2022-02-21 | $0.9471 | $0.95328 | $0.81339 | $0.86807 | $114.37M | -7.64% |
| 2022-02-20 | $0.94117 | $0.992714 | $0.89698 | $0.939875 | $80.45M | -5.71% |
| 2022-02-19 | $0.99544 | $1.0187 | $0.9735 | $0.996749 | $20.20M | +0.04% |
| 2022-02-18 | $1.0042 | $1.019 | $0.973678 | $0.996374 | $62.24M | -1.41% |
| 2022-02-17 | $1.051 | $1.0568 | $0.99256 | $1.0107 | $59.89M | -5.09% |
| 2022-02-16 | $1.0745 | $1.0977 | $1.0422 | $1.0649 | $54.94M | -2.17% |
| 2022-02-15 | $1.1012 | $1.1144 | $1.0661 | $1.0885 | $60.30M | +3.70% |
| 2022-02-14 | $1.0428 | $1.0545 | $1.018 | $1.0497 | $12.84M | +0.64% |
| 2022-02-13 | $1.0576 | $1.0591 | $1.0181 | $1.043 | $79.88M | -1.40% |
| 2022-02-12 | $1.0507 | $1.0801 | $1.0426 | $1.0578 | $82.06M | -0.36% |
| 2022-02-11 | $1.1571 | $1.1599 | $1.0294 | $1.0616 | $94.46M | -8.02% |
| 2022-02-10 | $1.1915 | $1.2066 | $1.1214 | $1.1542 | $96.87M | -3.19% |
| 2022-02-09 | $1.1947 | $1.2246 | $1.1465 | $1.1922 | $109.66M | +0.54% |
| 2022-02-08 | $1.1669 | $1.215 | $1.1332 | $1.1859 | $121.23M | +0.62% |
| 2022-02-07 | $1.2038 | $1.2632 | $1.1258 | $1.1786 | $173.12M | +3.14% |
| 2022-02-06 | $1.1254 | $1.1497 | $1.0974 | $1.1427 | $15.97M | +2.13% |
| 2022-02-05 | $1.1501 | $1.1523 | $1.0969 | $1.1188 | $84.84M | -2.34% |
| 2022-02-04 | $1.078 | $1.1777 | $1.0771 | $1.1456 | $108.78M | +6.99% |
| 2022-02-03 | $1.0452 | $1.0832 | $1.037 | $1.0708 | $64.84M | +3.20% |
| 2022-02-02 | $1.0464 | $1.059 | $1.0166 | $1.0376 | $68.01M | -5.28% |
| 2022-02-01 | $1.0519 | $1.0959 | $1.035 | $1.0954 | $17.71M | +3.34% |
| 2022-01-31 | $1.0359 | $1.0738 | $1.0312 | $1.0601 | $78.18M | +2.37% |
| 2022-01-30 | $1.0545 | $1.0579 | $1.008 | $1.0355 | $59.99M | -1.95% |
| 2022-01-29 | $1.0531 | $1.077 | $1.0415 | $1.0561 | $58.34M | +0.42% |
| 2022-01-28 | $1.0387 | $1.0831 | $1.0257 | $1.0518 | $73.54M | +1.13% |
| 2022-01-27 | $1.0496 | $1.0616 | $1.005 | $1.04 | $108.75M | -1.96% |
| 2022-01-26 | $1.1063 | $1.1573 | $1.0043 | $1.0608 | $181.10M | +1.81% |
| 2022-01-25 | $1.0651 | $1.0741 | $0.9917 | $1.0419 | $34.64M | -2.22% |
| 2022-01-24 | $1.1242 | $1.1242 | $0.9508 | $1.0655 | $77.25M | -5.25% |
| 2022-01-23 | $1.0714 | $1.1692 | $1.051 | $1.1246 | $47.64M | +3.75% |
| 2022-01-22 | $1.0552 | $1.1694 | $1.0213 | $1.0839 | $231.26M | -3.28% |
| 2022-01-21 | $1.259 | $1.282 | $1.101 | $1.1207 | $66.06M | -11.06% |
| 2022-01-20 | $1.3365 | $1.4265 | $1.2515 | $1.2601 | $48.55M | -5.69% |
| 2022-01-19 | $1.4582 | $1.5336 | $1.3266 | $1.3361 | $62.12M | -8.40% |
| 2022-01-18 | $1.6023 | $1.638 | $1.4117 | $1.4586 | $78.80M | -8.97% |
| 2022-01-17 | $1.4113 | $1.6069 | $1.3869 | $1.6022 | $106.80M | +13.59% |
| 2022-01-16 | $1.292 | $1.4228 | $1.2866 | $1.4105 | $61.78M | +9.18% |
| 2022-01-15 | $1.2925 | $1.3186 | $1.2515 | $1.292 | $25.15M | +0.23% |
| 2022-01-14 | $1.2384 | $1.3079 | $1.2211 | $1.289 | $99.93M | +2.95% |
| 2022-01-13 | $1.2678 | $1.31 | $1.2198 | $1.252 | $136.60M | -2.48% |
| 2022-01-12 | $1.2765 | $1.3538 | $1.2479 | $1.2839 | $117.86M | +8.17% |
| 2022-01-11 | $1.1231 | $1.1955 | $1.1222 | $1.187 | $18.48M | +5.68% |
| 2022-01-10 | $1.17 | $1.1807 | $1.07 | $1.1232 | $25.99M | -4.05% |
| 2022-01-09 | $1.1829 | $1.2057 | $1.1477 | $1.1706 | $17.52M | +0.05% |
| 2022-01-08 | $1.215 | $1.2305 | $1.1245 | $1.17 | $103.25M | -3.49% |
| 2022-01-07 | $1.209 | $1.2538 | $1.1949 | $1.2123 | $80.12M | -5.29% |
| 2022-01-06 | $1.23 | $1.297 | $1.1863 | $1.2801 | $18.22M | +3.98% |
| 2022-01-05 | $1.3269 | $1.3286 | $1.1862 | $1.2311 | $115.74M | -6.70% |
| 2022-01-04 | $1.3365 | $1.3529 | $1.301 | $1.3196 | $59.88M | -0.75% |
| 2022-01-03 | $1.3536 | $1.3573 | $1.2955 | $1.3295 | $61.73M | -2.52% |
| 2022-01-02 | $1.3694 | $1.3908 | $1.3444 | $1.3639 | $53.35M | -0.69% |
| 2022-01-01 | $1.3331 | $1.3824 | $1.33 | $1.3734 | $49.55M | +3.89% |
Frequently asked questions
What was the Cardano price on January 1, 2022?
ADA opened 2022-01-01 at $1.3331 and closed that day at $1.3734.
What was the highest price of Cardano in 2022?
The highest was $1.638 on 2022-01-18; the lowest was $0.239303 on 2022-12-29.
How much did Cardano change in 2022?
ADA moved -81.55% in 2022, from $1.3331 to $0.245965.
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.