Cardano price history in 2023
In 2023 Cardano (ADA) went from $0.24619 on 2023-01-01 to $0.599397 on 2023-12-31, a change of +143.47%. The highest price was $0.6803 on 2023-12-14 and the lowest $0.22058 on 2023-06-10. About $7.86B was traded across the year. The best day was 2023-07-13 (+21.35%) and the worst 2023-06-09 (-9.28%).
$0.24619Open · 2023-01-01
$0.599397Close · 2023-12-31
$0.6803High · 2023-12-14
$0.22058Low · 2023-06-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.24619 | $0.399494 | $0.24612 | $0.390137 | $513.92M | +58.47% |
| February | $0.375464 | $0.421124 | $0.345232 | $0.35823 | $371.32M | -4.59% |
| March | $0.35186 | $0.40922 | $0.297666 | $0.395681 | $450.37M | +12.45% |
| April | $0.39889 | $0.4612 | $0.37088 | $0.390346 | $412.27M | -2.14% |
| May | $0.386779 | $0.39691 | $0.348602 | $0.369206 | $178.07M | -4.54% |
| June | $0.3743 | $0.381867 | $0.22058 | $0.287806 | $285.38M | -23.11% |
| July | $0.28845 | $0.379024 | $0.2762 | $0.305745 | $391.89M | +6.00% |
| August | $0.30534 | $0.311948 | $0.236935 | $0.255449 | $428.54M | -16.34% |
| September | $0.255516 | $0.263397 | $0.23687 | $0.258843 | $237.29M | +1.30% |
| October | $0.260342 | $0.3032 | $0.239296 | $0.290694 | $602.96M | +11.66% |
| November | $0.288604 | $0.4095 | $0.28843 | $0.378511 | $1.30B | +31.15% |
| December | $0.380647 | $0.6803 | $0.380241 | $0.599397 | $2.69B | +57.47% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.6007 | $0.60968 | $0.5801 | $0.599397 | $52.86M | -0.24% |
| 2023-12-30 | $0.6083 | $0.6130 | $0.5933 | $0.60085 | $47.93M | -1.27% |
| 2023-12-29 | $0.6157 | $0.6257 | $0.5911 | $0.608608 | $83.56M | -0.54% |
| 2023-12-28 | $0.6334 | $0.6766 | $0.6099 | $0.61189 | $138.10M | -2.22% |
| 2023-12-27 | $0.6088 | $0.6431 | $0.5865 | $0.625752 | $133.03M | +2.01% |
| 2023-12-26 | $0.6240 | $0.6277 | $0.5598 | $0.613409 | $106.69M | -0.61% |
| 2023-12-25 | $0.5919 | $0.6350 | $0.5892 | $0.617186 | $81.70M | +4.28% |
| 2023-12-24 | $0.6131 | $0.6287 | $0.5855 | $0.59186 | $66.58M | -3.61% |
| 2023-12-23 | $0.6226 | $0.6231 | $0.5965 | $0.613995 | $64.16M | -1.40% |
| 2023-12-22 | $0.6351 | $0.6512 | $0.6058 | $0.622686 | $70.67M | -0.95% |
| 2023-12-21 | $0.5896 | $0.6398 | $0.5818 | $0.628634 | $107.98M | +6.13% |
| 2023-12-20 | $0.5762 | $0.6100 | $0.5687 | $0.592306 | $87.57M | +2.80% |
| 2023-12-19 | $0.6022 | $0.6173 | $0.5662 | $0.576167 | $59.99M | -4.33% |
| 2023-12-18 | $0.5804 | $0.6033 | $0.5437 | $0.602227 | $58.79M | +4.85% |
| 2023-12-17 | $0.6078 | $0.6181 | $0.574391 | $0.574391 | $65.18M | -4.54% |
| 2023-12-16 | $0.6006 | $0.6257 | $0.585217 | $0.601704 | $71.00M | +0.19% |
| 2023-12-15 | $0.6432 | $0.6542 | $0.5999 | $0.600592 | $71.86M | -6.65% |
| 2023-12-14 | $0.6678 | $0.6803 | $0.6097 | $0.64335 | $112.60M | -3.63% |
| 2023-12-13 | $0.5780 | $0.6787 | $0.5424 | $0.667557 | $161.66M | +15.49% |
| 2023-12-12 | $0.5507 | $0.6067 | $0.5507 | $0.577998 | $110.81M | +4.97% |
| 2023-12-11 | $0.5947 | $0.5986 | $0.5133 | $0.550644 | $113.61M | -7.40% |
| 2023-12-10 | $0.5791 | $0.6174 | $0.5695 | $0.594625 | $91.16M | +1.89% |
| 2023-12-09 | $0.5454 | $0.6472 | $0.5441 | $0.583612 | $276.91M | +7.02% |
| 2023-12-08 | $0.4555 | $0.5720 | $0.4519 | $0.545317 | $138.68M | +19.72% |
| 2023-12-07 | $0.4428 | $0.4594 | $0.4313 | $0.45548 | $41.46M | +3.06% |
| 2023-12-06 | $0.4258 | $0.4550 | $0.4163 | $0.441961 | $86.85M | +3.83% |
| 2023-12-05 | $0.4068 | $0.4260 | $0.3968 | $0.425643 | $31.29M | +5.14% |
| 2023-12-04 | $0.3949 | $0.4148 | $0.3915 | $0.404843 | $57.74M | +2.12% |
| 2023-12-03 | $0.3905 | $0.414052 | $0.3878 | $0.396428 | $44.13M | +0.83% |
| 2023-12-02 | $0.387026 | $0.400399 | $0.385135 | $0.39315 | $33.14M | +1.83% |
| 2023-12-01 | $0.380647 | $0.38999 | $0.380241 | $0.386077 | $25.12M | +2.00% |
| 2023-11-30 | $0.3747 | $0.3829 | $0.372756 | $0.378511 | $23.95M | +0.20% |
| 2023-11-29 | $0.3797 | $0.3875 | $0.3718 | $0.37776 | $30.54M | -1.26% |
| 2023-11-28 | $0.380565 | $0.388554 | $0.37712 | $0.382574 | $31.52M | +0.86% |
| 2023-11-27 | $0.3747 | $0.3823 | $0.3695 | $0.379309 | $30.25M | -2.09% |
| 2023-11-26 | $0.3941 | $0.3956 | $0.3781 | $0.387408 | $12.96M | -0.67% |
| 2023-11-25 | $0.392447 | $0.3961 | $0.3844 | $0.390025 | $21.73M | +0.25% |
| 2023-11-24 | $0.3873 | $0.3972 | $0.3835 | $0.38906 | $37.17M | -0.01% |
| 2023-11-23 | $0.3780 | $0.397353 | $0.377433 | $0.389084 | $29.78M | +2.63% |
| 2023-11-22 | $0.3595 | $0.3873 | $0.3558 | $0.379118 | $33.95M | +6.18% |
| 2023-11-21 | $0.3804 | $0.3899 | $0.3553 | $0.357053 | $32.19M | -5.63% |
| 2023-11-20 | $0.3841 | $0.39933 | $0.3780 | $0.378361 | $46.73M | -2.42% |
| 2023-11-19 | $0.3772 | $0.387746 | $0.36908 | $0.387746 | $37.84M | +2.85% |
| 2023-11-18 | $0.3669 | $0.3777 | $0.3529 | $0.377013 | $44.20M | +2.78% |
| 2023-11-17 | $0.37045 | $0.37818 | $0.3525 | $0.366803 | $53.27M | -1.05% |
| 2023-11-16 | $0.3786 | $0.4095 | $0.3586 | $0.370687 | $61.68M | -2.68% |
| 2023-11-15 | $0.371556 | $0.4094 | $0.3669 | $0.380899 | $63.95M | +6.43% |
| 2023-11-14 | $0.3567 | $0.3719 | $0.3388 | $0.357873 | $32.09M | -0.47% |
| 2023-11-13 | $0.3834 | $0.3885 | $0.3528 | $0.359554 | $55.84M | -6.21% |
| 2023-11-12 | $0.3844 | $0.3914 | $0.3706 | $0.383361 | $28.11M | -0.43% |
| 2023-11-11 | $0.38618 | $0.3953 | $0.3695 | $0.385034 | $71.98M | -0.43% |
| 2023-11-10 | $0.3684 | $0.3886 | $0.3635 | $0.386686 | $72.38M | +5.11% |
| 2023-11-09 | $0.3579 | $0.38651 | $0.3410 | $0.367892 | $86.63M | +2.80% |
| 2023-11-08 | $0.3512 | $0.3603 | $0.3486 | $0.357864 | $22.71M | +1.41% |
| 2023-11-07 | $0.3624 | $0.36553 | $0.3335 | $0.352882 | $61.59M | -2.66% |
| 2023-11-06 | $0.3418 | $0.3759 | $0.3374 | $0.36253 | $35.97M | +4.98% |
| 2023-11-05 | $0.32784 | $0.35016 | $0.32608 | $0.345349 | $35.64M | +5.37% |
| 2023-11-04 | $0.3291 | $0.3306 | $0.3208 | $0.327764 | $12.11M | +0.72% |
| 2023-11-03 | $0.32058 | $0.330205 | $0.31426 | $0.325427 | $55.78M | +1.12% |
| 2023-11-02 | $0.3071 | $0.3296 | $0.29819 | $0.321817 | $78.35M | +6.01% |
| 2023-11-01 | $0.288604 | $0.312429 | $0.28843 | $0.303568 | $58.51M | +4.43% |
| 2023-10-31 | $0.28956 | $0.29493 | $0.28417 | $0.290694 | $47.22M | -4.06% |
| 2023-10-30 | $0.2954 | $0.3032 | $0.2920 | $0.303004 | $14.43M | +1.33% |
| 2023-10-29 | $0.296587 | $0.3020 | $0.29201 | $0.299022 | $25.88M | +1.69% |
| 2023-10-28 | $0.293126 | $0.297923 | $0.2881 | $0.29405 | $18.85M | +0.91% |
| 2023-10-27 | $0.291608 | $0.297518 | $0.28306 | $0.291388 | $25.84M | +0.73% |
| 2023-10-26 | $0.2808 | $0.2960 | $0.2800 | $0.289282 | $40.83M | +2.09% |
| 2023-10-25 | $0.288324 | $0.29729 | $0.278061 | $0.283359 | $38.91M | +1.50% |
| 2023-10-24 | $0.2807 | $0.2939 | $0.2733 | $0.279169 | $27.42M | -0.02% |
| 2023-10-23 | $0.264317 | $0.29378 | $0.263776 | $0.279217 | $50.20M | +5.71% |
| 2023-10-22 | $0.257378 | $0.268831 | $0.2569 | $0.264138 | $21.47M | +2.30% |
| 2023-10-21 | $0.2513 | $0.2630 | $0.24943 | $0.258197 | $13.42M | +2.77% |
| 2023-10-20 | $0.2470 | $0.2533 | $0.2453 | $0.251228 | $9.57M | +1.05% |
| 2023-10-19 | $0.2430 | $0.248624 | $0.2405 | $0.248624 | $12.24M | +1.79% |
| 2023-10-18 | $0.245035 | $0.24607 | $0.239296 | $0.244262 | $17.56M | -0.55% |
| 2023-10-17 | $0.24743 | $0.24832 | $0.244616 | $0.245601 | $20.26M | -1.46% |
| 2023-10-16 | $0.250038 | $0.25305 | $0.244677 | $0.249234 | $33.65M | +0.04% |
| 2023-10-15 | $0.246122 | $0.259828 | $0.245967 | $0.249137 | $13.66M | +1.08% |
| 2023-10-14 | $0.24753 | $0.24823 | $0.245358 | $0.246481 | $8.08M | -0.10% |
| 2023-10-13 | $0.246519 | $0.24965 | $0.2449 | $0.246736 | $11.64M | +0.17% |
| 2023-10-12 | $0.24467 | $0.24793 | $0.2423 | $0.246308 | $13.11M | -0.11% |
| 2023-10-11 | $0.2490 | $0.24949 | $0.2444 | $0.246585 | $10.81M | -0.63% |
| 2023-10-10 | $0.25123 | $0.25354 | $0.2467 | $0.24815 | $5.71M | -0.66% |
| 2023-10-09 | $0.2563 | $0.2586 | $0.24849 | $0.2498 | $8.15M | -1.04% |
| 2023-10-08 | $0.25703 | $0.25867 | $0.250159 | $0.252437 | $7.27M | -2.05% |
| 2023-10-07 | $0.258901 | $0.259872 | $0.25529 | $0.257723 | $7.02M | -1.29% |
| 2023-10-06 | $0.26425 | $0.267046 | $0.257306 | $0.261082 | $6.76M | -0.28% |
| 2023-10-05 | $0.2589 | $0.26397 | $0.2567 | $0.261806 | $3.44M | +0.93% |
| 2023-10-04 | $0.2609 | $0.2613 | $0.2529 | $0.259385 | $4.91M | +0.84% |
| 2023-10-03 | $0.26175 | $0.26369 | $0.252651 | $0.257212 | $18.67M | -1.45% |
| 2023-10-02 | $0.264052 | $0.265212 | $0.25759 | $0.26099 | $36.55M | -1.34% |
| 2023-10-01 | $0.260342 | $0.2699 | $0.257966 | $0.264538 | $29.41M | +2.20% |
| 2023-09-30 | $0.252828 | $0.263397 | $0.252424 | $0.258843 | $19.49M | +2.76% |
| 2023-09-29 | $0.254935 | $0.255477 | $0.247648 | $0.251889 | $23.21M | -0.66% |
| 2023-09-28 | $0.249339 | $0.255927 | $0.247058 | $0.253574 | $27.65M | +2.14% |
| 2023-09-27 | $0.244109 | $0.2495 | $0.242501 | $0.248252 | $24.88M | +1.54% |
| 2023-09-26 | $0.244802 | $0.248386 | $0.24285 | $0.244478 | $16.96M | -0.26% |
| 2023-09-25 | $0.245083 | $0.247816 | $0.244082 | $0.245127 | $17.85M | +0.29% |
| 2023-09-24 | $0.24523 | $0.2463 | $0.24034 | $0.244419 | $9.73M | -0.48% |
| 2023-09-23 | $0.245283 | $0.24684 | $0.24365 | $0.245587 | $2.34M | +0.19% |
| 2023-09-22 | $0.2449 | $0.2465 | $0.24276 | $0.245124 | $2.98M | +0.17% |
| 2023-09-21 | $0.24838 | $0.24877 | $0.24359 | $0.244706 | $4.17M | -2.14% |
| 2023-09-20 | $0.25483 | $0.25652 | $0.2500 | $0.250067 | $4.20M | -1.92% |
| 2023-09-19 | $0.2516 | $0.2575 | $0.25073 | $0.254954 | $2.53M | +0.25% |
| 2023-09-18 | $0.25422 | $0.257942 | $0.25055 | $0.254325 | $3.56M | +1.34% |
| 2023-09-17 | $0.24987 | $0.255496 | $0.244037 | $0.250958 | $2.69M | +0.35% |
| 2023-09-16 | $0.2505 | $0.2535 | $0.24829 | $0.250082 | $1.61M | -0.02% |
| 2023-09-15 | $0.248224 | $0.25388 | $0.245212 | $0.250129 | $2.99M | +0.11% |
| 2023-09-14 | $0.2488 | $0.25265 | $0.2465 | $0.249853 | $3.22M | +0.07% |
| 2023-09-13 | $0.248575 | $0.251939 | $0.24586 | $0.249678 | $2.64M | +1.11% |
| 2023-09-12 | $0.24212 | $0.2520 | $0.2409 | $0.246937 | $3.85M | +0.71% |
| 2023-09-11 | $0.2490 | $0.2497 | $0.23687 | $0.245201 | $4.30M | -0.24% |
| 2023-09-10 | $0.2530 | $0.2530 | $0.2423 | $0.245784 | $4.48M | -1.65% |
| 2023-09-09 | $0.25424 | $0.254558 | $0.24243 | $0.249911 | $3.07M | -1.73% |
| 2023-09-08 | $0.2579 | $0.2596 | $0.2527 | $0.254318 | $2.75M | -0.77% |
| 2023-09-07 | $0.2577 | $0.25948 | $0.25305 | $0.256284 | $3.74M | -0.05% |
| 2023-09-06 | $0.2578 | $0.260986 | $0.25214 | $0.256407 | $3.56M | -0.10% |
| 2023-09-05 | $0.2563 | $0.25888 | $0.2541 | $0.256659 | $3.88M | -0.04% |
| 2023-09-04 | $0.2559 | $0.2598 | $0.2533 | $0.256772 | $2.65M | +0.35% |
| 2023-09-03 | $0.253986 | $0.259924 | $0.25308 | $0.255871 | $2.03M | +0.55% |
| 2023-09-02 | $0.256235 | $0.256861 | $0.253242 | $0.254463 | $12.92M | -0.56% |
| 2023-09-01 | $0.255516 | $0.257334 | $0.251151 | $0.255897 | $17.34M | +0.18% |
| 2023-08-31 | $0.25918 | $0.25966 | $0.24925 | $0.255449 | $16.85M | -2.13% |
| 2023-08-30 | $0.262791 | $0.266495 | $0.25704 | $0.261007 | $15.73M | -4.27% |
| 2023-08-29 | $0.26768 | $0.27995 | $0.26024 | $0.272659 | $2.76M | +0.28% |
| 2023-08-28 | $0.265553 | $0.279999 | $0.26021 | $0.271897 | $13.23M | +2.64% |
| 2023-08-27 | $0.263521 | $0.266997 | $0.257701 | $0.264891 | $12.49M | +0.81% |
| 2023-08-26 | $0.260467 | $0.265257 | $0.260079 | $0.262756 | $15.12M | +0.77% |
| 2023-08-25 | $0.260481 | $0.26214 | $0.257919 | $0.260736 | $16.70M | -0.49% |
| 2023-08-24 | $0.262591 | $0.27078 | $0.259312 | $0.262012 | $18.86M | -0.87% |
| 2023-08-23 | $0.262832 | $0.27133 | $0.26232 | $0.264313 | $21.29M | +1.11% |
| 2023-08-22 | $0.256086 | $0.26321 | $0.250062 | $0.261406 | $21.57M | +1.21% |
| 2023-08-21 | $0.26161 | $0.26559 | $0.255555 | $0.258281 | $20.55M | -4.47% |
| 2023-08-20 | $0.26877 | $0.27303 | $0.2647 | $0.270375 | $1.70M | +0.57% |
| 2023-08-19 | $0.26862 | $0.27054 | $0.2648 | $0.268846 | $5.83M | +1.04% |
| 2023-08-18 | $0.2553 | $0.26739 | $0.2550 | $0.266074 | $6.59M | +2.52% |
| 2023-08-17 | $0.268809 | $0.27435 | $0.236935 | $0.259546 | $18.60M | -4.39% |
| 2023-08-16 | $0.27341 | $0.278384 | $0.26519 | $0.27147 | $9.14M | -3.78% |
| 2023-08-15 | $0.2906 | $0.2910 | $0.27433 | $0.282147 | $1.88M | -2.49% |
| 2023-08-14 | $0.2897 | $0.2926 | $0.2874 | $0.289359 | $3.99M | -0.46% |
| 2023-08-13 | $0.29076 | $0.2935 | $0.286908 | $0.290691 | $3.20M | -0.21% |
| 2023-08-12 | $0.293729 | $0.29383 | $0.289893 | $0.291308 | $3.53M | -0.78% |
| 2023-08-11 | $0.2964 | $0.2974 | $0.2924 | $0.293594 | $2.50M | -0.42% |
| 2023-08-10 | $0.297546 | $0.29835 | $0.29377 | $0.294837 | $10.45M | -1.25% |
| 2023-08-09 | $0.298123 | $0.30235 | $0.29685 | $0.298578 | $19.11M | +0.23% |
| 2023-08-08 | $0.29529 | $0.30249 | $0.29506 | $0.297894 | $22.97M | +1.27% |
| 2023-08-07 | $0.28922 | $0.296266 | $0.2820 | $0.294169 | $23.94M | +1.48% |
| 2023-08-06 | $0.291289 | $0.29595 | $0.287874 | $0.289891 | $18.04M | -0.72% |
| 2023-08-05 | $0.291156 | $0.295802 | $0.290367 | $0.291988 | $18.51M | -0.03% |
| 2023-08-04 | $0.296011 | $0.297161 | $0.290216 | $0.292067 | $21.76M | -0.94% |
| 2023-08-03 | $0.296482 | $0.29835 | $0.28903 | $0.294828 | $21.17M | -0.83% |
| 2023-08-02 | $0.303119 | $0.30374 | $0.292927 | $0.297284 | $24.60M | -2.65% |
| 2023-08-01 | $0.30534 | $0.311948 | $0.29933 | $0.305382 | $15.88M | -0.12% |
| 2023-07-31 | $0.311584 | $0.31275 | $0.295483 | $0.305745 | $16.66M | -2.33% |
| 2023-07-30 | $0.31387 | $0.31892 | $0.3052 | $0.313029 | $11.73M | -0.17% |
| 2023-07-29 | $0.310674 | $0.318028 | $0.31032 | $0.313577 | $8.57M | +1.03% |
| 2023-07-28 | $0.311009 | $0.31344 | $0.30878 | $0.310392 | $7.94M | +0.21% |
| 2023-07-27 | $0.30866 | $0.313258 | $0.305342 | $0.309744 | $8.47M | +0.60% |
| 2023-07-26 | $0.305494 | $0.313329 | $0.30299 | $0.307896 | $11.82M | +1.00% |
| 2023-07-25 | $0.30443 | $0.30579 | $0.300341 | $0.304845 | $11.65M | +0.06% |
| 2023-07-24 | $0.30261 | $0.30786 | $0.30054 | $0.304668 | $11.56M | -3.90% |
| 2023-07-23 | $0.31008 | $0.31906 | $0.3071 | $0.317037 | $1.73M | +1.29% |
| 2023-07-22 | $0.313659 | $0.31741 | $0.3062 | $0.31301 | $11.07M | -0.10% |
| 2023-07-21 | $0.31398 | $0.317431 | $0.306616 | $0.313324 | $11.41M | -0.50% |
| 2023-07-20 | $0.317703 | $0.31937 | $0.31042 | $0.31491 | $13.88M | -1.50% |
| 2023-07-19 | $0.312687 | $0.3327 | $0.310103 | $0.319705 | $21.89M | +2.66% |
| 2023-07-18 | $0.304711 | $0.323819 | $0.29956 | $0.311419 | $14.78M | +1.26% |
| 2023-07-17 | $0.31336 | $0.31612 | $0.301875 | $0.307542 | $13.63M | -2.00% |
| 2023-07-16 | $0.32125 | $0.32303 | $0.305771 | $0.313827 | $12.89M | -2.85% |
| 2023-07-15 | $0.33089 | $0.33262 | $0.317224 | $0.323023 | $11.87M | -2.00% |
| 2023-07-14 | $0.34721 | $0.34758 | $0.316291 | $0.329617 | $35.32M | -5.99% |
| 2023-07-13 | $0.31123 | $0.379024 | $0.30949 | $0.350607 | $70.54M | +21.35% |
| 2023-07-12 | $0.2928 | $0.29533 | $0.28487 | $0.288915 | $1.66M | -0.96% |
| 2023-07-11 | $0.29059 | $0.295256 | $0.28835 | $0.291716 | $6.33M | +0.86% |
| 2023-07-10 | $0.28778 | $0.29398 | $0.28619 | $0.289242 | $8.19M | +0.97% |
| 2023-07-09 | $0.28633 | $0.28921 | $0.278193 | $0.286454 | $7.14M | -0.61% |
| 2023-07-08 | $0.28901 | $0.2930 | $0.28468 | $0.28822 | $6.96M | +0.44% |
| 2023-07-07 | $0.284036 | $0.290424 | $0.28113 | $0.28697 | $6.76M | +1.94% |
| 2023-07-06 | $0.28247 | $0.28791 | $0.2762 | $0.281501 | $9.54M | -0.58% |
| 2023-07-05 | $0.28255 | $0.29373 | $0.276289 | $0.28315 | $9.64M | -3.09% |
| 2023-07-04 | $0.29664 | $0.30163 | $0.28914 | $0.292192 | $2.48M | -0.89% |
| 2023-07-03 | $0.29542 | $0.301668 | $0.29138 | $0.294809 | $9.77M | +0.29% |
| 2023-07-02 | $0.28928 | $0.296413 | $0.28704 | $0.293952 | $9.05M | +1.15% |
| 2023-07-01 | $0.28845 | $0.293832 | $0.284705 | $0.290604 | $6.93M | +0.97% |
| 2023-06-30 | $0.2756 | $0.2993 | $0.2732 | $0.287806 | $15.53M | +4.05% |
| 2023-06-29 | $0.27425 | $0.29976 | $0.26728 | $0.276615 | $18.94M | +2.10% |
| 2023-06-28 | $0.2750 | $0.27816 | $0.2600 | $0.270937 | $10.08M | -5.49% |
| 2023-06-27 | $0.28059 | $0.28961 | $0.27865 | $0.286679 | $2.05M | +2.31% |
| 2023-06-26 | $0.289382 | $0.289446 | $0.27637 | $0.280218 | $9.09M | -3.60% |
| 2023-06-25 | $0.2900 | $0.3040 | $0.28849 | $0.290684 | $8.33M | -0.40% |
| 2023-06-24 | $0.28688 | $0.305112 | $0.2843 | $0.291845 | $9.81M | +0.22% |
| 2023-06-23 | $0.299372 | $0.30292 | $0.285194 | $0.291218 | $9.80M | +0.40% |
| 2023-06-22 | $0.28614 | $0.30483 | $0.28561 | $0.290049 | $4.64M | +0.48% |
| 2023-06-21 | $0.282084 | $0.304819 | $0.28016 | $0.288677 | $15.98M | +6.78% |
| 2023-06-20 | $0.26333 | $0.27065 | $0.25231 | $0.270352 | $2.89M | +4.14% |
| 2023-06-19 | $0.259087 | $0.264805 | $0.252393 | $0.259609 | $7.03M | -0.11% |
| 2023-06-18 | $0.26749 | $0.26908 | $0.257246 | $0.259891 | $5.83M | -2.68% |
| 2023-06-17 | $0.2632 | $0.2728 | $0.2608 | $0.267053 | $4.71M | +0.96% |
| 2023-06-16 | $0.26182 | $0.26763 | $0.2551 | $0.264518 | $8.17M | +1.43% |
| 2023-06-15 | $0.2631 | $0.26573 | $0.252534 | $0.260784 | $8.74M | +0.17% |
| 2023-06-14 | $0.27344 | $0.27521 | $0.2533 | $0.260334 | $12.47M | -5.07% |
| 2023-06-13 | $0.2715 | $0.2873 | $0.2690 | $0.274238 | $8.99M | +0.88% |
| 2023-06-12 | $0.277189 | $0.2895 | $0.26814 | $0.271844 | $20.23M | -1.13% |
| 2023-06-11 | $0.26419 | $0.286424 | $0.263869 | $0.274943 | $31.88M | +0.04% |
| 2023-06-10 | $0.2951 | $0.29523 | $0.22058 | $0.274824 | $15.26M | -6.16% |
| 2023-06-09 | $0.3228 | $0.3240 | $0.29033 | $0.292851 | $5.88M | -9.28% |
| 2023-06-08 | $0.32226 | $0.33073 | $0.31999 | $0.32282 | $2.61M | -0.71% |
| 2023-06-07 | $0.325333 | $0.330999 | $0.31765 | $0.325126 | $16.54M | -7.93% |
| 2023-06-06 | $0.3514 | $0.35688 | $0.33662 | $0.353134 | $3.29M | +0.78% |
| 2023-06-05 | $0.357051 | $0.36095 | $0.336666 | $0.350411 | $11.10M | -7.13% |
| 2023-06-04 | $0.3759 | $0.38179 | $0.37481 | $0.377314 | $1.40M | -0.21% |
| 2023-06-03 | $0.377397 | $0.381867 | $0.3728 | $0.378103 | $3.25M | +0.09% |
| 2023-06-02 | $0.3645 | $0.37929 | $0.3625 | $0.377756 | $4.16M | +2.16% |
| 2023-06-01 | $0.3743 | $0.37605 | $0.3611 | $0.369782 | $6.71M | +0.16% |
| 2023-05-31 | $0.37191 | $0.377183 | $0.36102 | $0.369206 | $6.49M | -1.55% |
| 2023-05-30 | $0.3786 | $0.3832 | $0.3744 | $0.37501 | $5.16M | -0.71% |
| 2023-05-29 | $0.3827 | $0.3861 | $0.3755 | $0.377686 | $5.06M | -0.65% |
| 2023-05-28 | $0.3669 | $0.38525 | $0.3665 | $0.380163 | $6.46M | +2.14% |
| 2023-05-27 | $0.36349 | $0.3791 | $0.36227 | $0.372196 | $5.11M | +2.53% |
| 2023-05-26 | $0.3582 | $0.3669 | $0.3539 | $0.362997 | $5.47M | +1.00% |
| 2023-05-25 | $0.356429 | $0.36219 | $0.353765 | $0.359411 | $4.72M | -0.21% |
| 2023-05-24 | $0.3702 | $0.3702 | $0.360164 | $0.360164 | $4.03M | -1.46% |
| 2023-05-23 | $0.37096 | $0.37245 | $0.360434 | $0.365485 | $5.01M | -1.02% |
| 2023-05-22 | $0.36028 | $0.3740 | $0.3566 | $0.369236 | $4.17M | +1.49% |
| 2023-05-21 | $0.3601 | $0.373956 | $0.35616 | $0.36383 | $4.21M | +0.13% |
| 2023-05-20 | $0.3677 | $0.3679 | $0.363353 | $0.363353 | $2.34M | -1.00% |
| 2023-05-19 | $0.3713 | $0.3726 | $0.3658 | $0.367006 | $2.97M | -0.91% |
| 2023-05-18 | $0.3755 | $0.3800 | $0.3658 | $0.370391 | $4.76M | -1.12% |
| 2023-05-17 | $0.36676 | $0.380516 | $0.365946 | $0.374593 | $5.69M | +1.88% |
| 2023-05-16 | $0.3669 | $0.37042 | $0.3618 | $0.367665 | $4.50M | +0.14% |
| 2023-05-15 | $0.3709 | $0.3757 | $0.3657 | $0.367165 | $5.15M | -0.96% |
| 2023-05-14 | $0.37242 | $0.37572 | $0.36617 | $0.37073 | $4.64M | +0.73% |
| 2023-05-13 | $0.3704 | $0.3710 | $0.36234 | $0.368033 | $3.37M | +0.21% |
| 2023-05-12 | $0.3597 | $0.37077 | $0.35337 | $0.367273 | $6.51M | +2.16% |
| 2023-05-11 | $0.35475 | $0.36746 | $0.348602 | $0.359506 | $8.12M | -2.65% |
| 2023-05-10 | $0.3633 | $0.3729 | $0.3544 | $0.369308 | $3.29M | +0.58% |
| 2023-05-09 | $0.36105 | $0.371746 | $0.35457 | $0.367179 | $8.07M | +1.10% |
| 2023-05-08 | $0.3753 | $0.3794 | $0.35314 | $0.363187 | $11.38M | -3.10% |
| 2023-05-07 | $0.3809 | $0.38155 | $0.362728 | $0.374794 | $8.88M | -1.32% |
| 2023-05-06 | $0.3937 | $0.3965 | $0.3744 | $0.379789 | $6.32M | -3.62% |
| 2023-05-05 | $0.3873 | $0.39691 | $0.3825 | $0.394059 | $2.51M | +0.92% |
| 2023-05-04 | $0.38909 | $0.39327 | $0.382712 | $0.390458 | $8.22M | -0.22% |
| 2023-05-03 | $0.38097 | $0.39652 | $0.38017 | $0.3913 | $9.20M | +1.51% |
| 2023-05-02 | $0.3899 | $0.39469 | $0.3785 | $0.385473 | $7.43M | -0.78% |
| 2023-05-01 | $0.386779 | $0.39147 | $0.38033 | $0.388495 | $8.85M | -0.47% |
| 2023-04-30 | $0.40687 | $0.4149 | $0.38419 | $0.390346 | $11.29M | -3.66% |
| 2023-04-29 | $0.404748 | $0.40887 | $0.39847 | $0.40518 | $6.97M | +0.16% |
| 2023-04-28 | $0.40998 | $0.4107 | $0.3984 | $0.404541 | $6.00M | -0.34% |
| 2023-04-27 | $0.4020 | $0.41854 | $0.40071 | $0.405917 | $13.64M | +0.18% |
| 2023-04-26 | $0.3945 | $0.4174 | $0.3783 | $0.405206 | $10.24M | +2.66% |
| 2023-04-25 | $0.38355 | $0.39528 | $0.3762 | $0.394695 | $2.94M | +3.43% |
| 2023-04-24 | $0.386351 | $0.38809 | $0.376224 | $0.381588 | $11.44M | -1.46% |
| 2023-04-23 | $0.385656 | $0.397334 | $0.37966 | $0.387238 | $10.58M | -0.69% |
| 2023-04-22 | $0.396318 | $0.39883 | $0.3833 | $0.389921 | $8.55M | +1.92% |
| 2023-04-21 | $0.4007 | $0.40708 | $0.37891 | $0.382557 | $5.23M | -4.17% |
| 2023-04-20 | $0.406618 | $0.40704 | $0.39554 | $0.399187 | $15.43M | -3.00% |
| 2023-04-19 | $0.4429 | $0.4430 | $0.40708 | $0.411543 | $17.33M | -7.22% |
| 2023-04-18 | $0.43433 | $0.4478 | $0.4277 | $0.44355 | $4.51M | +1.30% |
| 2023-04-17 | $0.43414 | $0.4478 | $0.42768 | $0.437868 | $14.00M | -3.00% |
| 2023-04-16 | $0.45229 | $0.45783 | $0.44248 | $0.451425 | $4.31M | +0.32% |
| 2023-04-15 | $0.4381 | $0.4612 | $0.4314 | $0.449981 | $17.53M | +2.72% |
| 2023-04-14 | $0.4253 | $0.4440 | $0.4230 | $0.438048 | $10.38M | +2.74% |
| 2023-04-13 | $0.41343 | $0.443958 | $0.41009 | $0.426369 | $37.36M | +4.09% |
| 2023-04-12 | $0.40141 | $0.41685 | $0.39904 | $0.409632 | $17.63M | +2.06% |
| 2023-04-11 | $0.40533 | $0.40618 | $0.388697 | $0.401379 | $23.29M | -0.32% |
| 2023-04-10 | $0.388703 | $0.41303 | $0.38718 | $0.402655 | $21.03M | +3.53% |
| 2023-04-09 | $0.38809 | $0.39297 | $0.38471 | $0.388917 | $10.56M | +0.47% |
| 2023-04-08 | $0.387304 | $0.38996 | $0.382346 | $0.387085 | $11.66M | +0.34% |
| 2023-04-07 | $0.384052 | $0.390255 | $0.37975 | $0.385767 | $11.54M | +0.58% |
| 2023-04-06 | $0.384708 | $0.38651 | $0.37578 | $0.383542 | $8.81M | -1.03% |
| 2023-04-05 | $0.3924 | $0.394776 | $0.376481 | $0.387523 | $16.95M | -0.94% |
| 2023-04-04 | $0.389907 | $0.40003 | $0.38682 | $0.391209 | $15.43M | +0.63% |
| 2023-04-03 | $0.38486 | $0.39999 | $0.37556 | $0.388778 | $34.32M | +1.31% |
| 2023-04-02 | $0.379925 | $0.404881 | $0.37088 | $0.383737 | $29.91M | -2.08% |
| 2023-04-01 | $0.39889 | $0.4030 | $0.3883 | $0.391879 | $3.42M | -0.96% |
| 2023-03-31 | $0.40632 | $0.40922 | $0.38808 | $0.395681 | $31.24M | +5.24% |
| 2023-03-30 | $0.38119 | $0.38743 | $0.36975 | $0.375975 | $4.52M | -0.57% |
| 2023-03-29 | $0.38441 | $0.3882 | $0.37229 | $0.378141 | $24.52M | +2.73% |
| 2023-03-28 | $0.34553 | $0.3701 | $0.34295 | $0.368105 | $4.48M | +6.52% |
| 2023-03-27 | $0.3558 | $0.35715 | $0.3366 | $0.345582 | $3.65M | -2.84% |
| 2023-03-26 | $0.35125 | $0.36135 | $0.34875 | $0.355668 | $2.58M | +0.41% |
| 2023-03-25 | $0.35957 | $0.3614 | $0.34853 | $0.354216 | $15.19M | -1.48% |
| 2023-03-24 | $0.362392 | $0.36437 | $0.353084 | $0.35952 | $14.25M | -1.94% |
| 2023-03-23 | $0.37931 | $0.380853 | $0.35607 | $0.366615 | $20.82M | +1.95% |
| 2023-03-22 | $0.3703 | $0.38679 | $0.3493 | $0.359604 | $13.66M | -3.92% |
| 2023-03-21 | $0.35047 | $0.38675 | $0.349431 | $0.374267 | $48.97M | +12.75% |
| 2023-03-20 | $0.3448 | $0.3460 | $0.3306 | $0.33193 | $5.57M | -2.66% |
| 2023-03-19 | $0.34561 | $0.3525 | $0.3346 | $0.340998 | $22.13M | -0.27% |
| 2023-03-18 | $0.34475 | $0.3496 | $0.33515 | $0.341933 | $20.72M | -1.38% |
| 2023-03-17 | $0.334543 | $0.3570 | $0.33303 | $0.346702 | $23.89M | +6.84% |
| 2023-03-16 | $0.3241 | $0.3289 | $0.3172 | $0.324498 | $4.87M | -0.23% |
| 2023-03-15 | $0.3429 | $0.3464 | $0.31594 | $0.325238 | $30.80M | -5.30% |
| 2023-03-14 | $0.3433 | $0.3674 | $0.3367 | $0.343453 | $16.49M | +0.04% |
| 2023-03-13 | $0.3294 | $0.3512 | $0.3276 | $0.343328 | $21.98M | +4.14% |
| 2023-03-12 | $0.304985 | $0.33075 | $0.3014 | $0.329674 | $2.61M | +8.62% |
| 2023-03-11 | $0.303142 | $0.30827 | $0.30138 | $0.303516 | $20.42M | -3.58% |
| 2023-03-10 | $0.3101 | $0.31802 | $0.29771 | $0.314791 | $4.26M | +0.75% |
| 2023-03-09 | $0.318557 | $0.31982 | $0.297666 | $0.312435 | $33.77M | -1.82% |
| 2023-03-08 | $0.32529 | $0.327046 | $0.313123 | $0.31823 | $14.70M | -2.73% |
| 2023-03-07 | $0.32768 | $0.332838 | $0.3169 | $0.327156 | $12.16M | -0.45% |
| 2023-03-06 | $0.336051 | $0.337161 | $0.321043 | $0.328646 | $8.77M | -2.26% |
| 2023-03-05 | $0.33866 | $0.34048 | $0.329407 | $0.33625 | $6.64M | -0.47% |
| 2023-03-04 | $0.339881 | $0.34297 | $0.33024 | $0.337853 | $6.49M | -1.03% |
| 2023-03-03 | $0.350207 | $0.35043 | $0.3238 | $0.341366 | $7.04M | -2.49% |
| 2023-03-02 | $0.36025 | $0.36132 | $0.344673 | $0.350065 | $2.25M | -2.86% |
| 2023-03-01 | $0.35186 | $0.364022 | $0.34959 | $0.360366 | $918.30K | +0.60% |
| 2023-02-28 | $0.36294 | $0.3644 | $0.34844 | $0.35823 | $9.19M | -1.45% |
| 2023-02-27 | $0.366136 | $0.36788 | $0.35741 | $0.363517 | $7.60M | -0.90% |
| 2023-02-26 | $0.36235 | $0.37032 | $0.35861 | $0.36682 | $7.65M | +1.27% |
| 2023-02-25 | $0.364177 | $0.3657 | $0.3512 | $0.362222 | $8.84M | -0.67% |
| 2023-02-24 | $0.372055 | $0.372234 | $0.3580 | $0.364671 | $12.51M | -2.91% |
| 2023-02-23 | $0.38518 | $0.385839 | $0.371349 | $0.375616 | $11.03M | -2.85% |
| 2023-02-22 | $0.379735 | $0.394765 | $0.377777 | $0.386626 | $11.60M | -1.47% |
| 2023-02-21 | $0.40385 | $0.40556 | $0.38563 | $0.392408 | $1.77M | -1.11% |
| 2023-02-20 | $0.407073 | $0.40839 | $0.38944 | $0.396815 | $13.27M | -1.81% |
| 2023-02-19 | $0.41083 | $0.41201 | $0.389737 | $0.404129 | $14.49M | -1.16% |
| 2023-02-18 | $0.40436 | $0.41848 | $0.40058 | $0.408891 | $12.08M | +1.22% |
| 2023-02-17 | $0.40075 | $0.40979 | $0.39654 | $0.403951 | $12.16M | +4.21% |
| 2023-02-16 | $0.418829 | $0.421124 | $0.386416 | $0.387631 | $8.43M | -6.62% |
| 2023-02-15 | $0.39088 | $0.420999 | $0.38742 | $0.415113 | $22.52M | +6.79% |
| 2023-02-14 | $0.35934 | $0.3931 | $0.35474 | $0.388726 | $20.04M | +8.24% |
| 2023-02-13 | $0.36431 | $0.365509 | $0.345232 | $0.359143 | $8.87M | -1.37% |
| 2023-02-12 | $0.368533 | $0.373374 | $0.359373 | $0.364139 | $8.72M | -1.38% |
| 2023-02-11 | $0.36211 | $0.37083 | $0.35967 | $0.369224 | $6.60M | +2.57% |
| 2023-02-10 | $0.36086 | $0.365566 | $0.35413 | $0.359962 | $12.61M | -0.35% |
| 2023-02-09 | $0.393975 | $0.395432 | $0.35406 | $0.361217 | $24.89M | -7.38% |
| 2023-02-08 | $0.3925 | $0.39574 | $0.377772 | $0.390004 | $18.78M | -1.42% |
| 2023-02-07 | $0.38559 | $0.403708 | $0.38309 | $0.395621 | $21.10M | +3.06% |
| 2023-02-06 | $0.39322 | $0.4032 | $0.37963 | $0.383873 | $12.58M | -2.35% |
| 2023-02-05 | $0.399128 | $0.401799 | $0.382435 | $0.39311 | $14.35M | -0.27% |
| 2023-02-04 | $0.40372 | $0.4055 | $0.38854 | $0.394179 | $11.99M | -2.39% |
| 2023-02-03 | $0.40327 | $0.407006 | $0.39742 | $0.403822 | $11.16M | +0.75% |
| 2023-02-02 | $0.404699 | $0.41353 | $0.392275 | $0.400815 | $18.99M | -0.17% |
| 2023-02-01 | $0.375464 | $0.409999 | $0.37116 | $0.401492 | $27.51M | +2.91% |
| 2023-01-31 | $0.372403 | $0.399494 | $0.368217 | $0.390137 | $6.97M | +4.76% |
| 2023-01-30 | $0.397819 | $0.398226 | $0.366153 | $0.372405 | $8.13M | -6.36% |
| 2023-01-29 | $0.38191 | $0.39884 | $0.37707 | $0.397718 | $2.71M | +3.01% |
| 2023-01-28 | $0.38372 | $0.39133 | $0.377078 | $0.386106 | $11.63M | +0.04% |
| 2023-01-27 | $0.378504 | $0.39799 | $0.37778 | $0.385939 | $19.56M | +1.76% |
| 2023-01-26 | $0.37668 | $0.38292 | $0.368308 | $0.379282 | $16.66M | +1.07% |
| 2023-01-25 | $0.355183 | $0.388767 | $0.353892 | $0.375263 | $23.60M | +5.24% |
| 2023-01-24 | $0.3760 | $0.3806 | $0.347194 | $0.35659 | $17.85M | -5.03% |
| 2023-01-23 | $0.37662 | $0.382963 | $0.36971 | $0.375496 | $14.83M | -0.30% |
| 2023-01-22 | $0.38072 | $0.38707 | $0.36858 | $0.376608 | $32.38M | +2.18% |
| 2023-01-21 | $0.36498 | $0.380644 | $0.357393 | $0.368569 | $5.33M | -0.05% |
| 2023-01-20 | $0.34142 | $0.38007 | $0.34032 | $0.368771 | $31.05M | +8.46% |
| 2023-01-19 | $0.334422 | $0.34291 | $0.33293 | $0.340008 | $10.78M | +2.97% |
| 2023-01-18 | $0.34518 | $0.35525 | $0.32377 | $0.330186 | $28.92M | -3.19% |
| 2023-01-17 | $0.352848 | $0.35557 | $0.33106 | $0.341056 | $13.07M | -3.06% |
| 2023-01-16 | $0.34715 | $0.35768 | $0.34286 | $0.351829 | $14.53M | +1.01% |
| 2023-01-15 | $0.3506 | $0.36387 | $0.33764 | $0.348303 | $18.97M | -0.92% |
| 2023-01-14 | $0.351317 | $0.35396 | $0.33847 | $0.351527 | $24.62M | +0.42% |
| 2023-01-13 | $0.33186 | $0.3700 | $0.32771 | $0.350053 | $37.15M | +5.80% |
| 2023-01-12 | $0.32215 | $0.334985 | $0.3215 | $0.330866 | $18.75M | +2.61% |
| 2023-01-11 | $0.30912 | $0.33508 | $0.30785 | $0.322462 | $22.45M | +0.07% |
| 2023-01-10 | $0.31692 | $0.325116 | $0.306693 | $0.322251 | $2.20M | +1.14% |
| 2023-01-09 | $0.320691 | $0.3248 | $0.30632 | $0.318619 | $48.28M | +7.17% |
| 2023-01-08 | $0.276569 | $0.298816 | $0.274267 | $0.297306 | $8.25M | +7.47% |
| 2023-01-07 | $0.278485 | $0.280396 | $0.272412 | $0.27664 | $2.64M | -0.03% |
| 2023-01-06 | $0.273363 | $0.28062 | $0.271956 | $0.276714 | $17.34M | +1.74% |
| 2023-01-05 | $0.26544 | $0.277326 | $0.264694 | $0.271979 | $15.56M | +2.07% |
| 2023-01-04 | $0.26803 | $0.270993 | $0.26208 | $0.266453 | $16.35M | +5.38% |
| 2023-01-03 | $0.253708 | $0.255984 | $0.250201 | $0.252852 | $4.56M | -0.32% |
| 2023-01-02 | $0.254639 | $0.2564 | $0.251812 | $0.253669 | $9.86M | +0.18% |
| 2023-01-01 | $0.24619 | $0.255839 | $0.24612 | $0.253205 | $8.92M | +2.94% |
Frequently asked questions
What was the Cardano price on January 1, 2023?
ADA opened 2023-01-01 at $0.24619 and closed that day at $0.253205.
What was the highest price of Cardano in 2023?
The highest was $0.6803 on 2023-12-14; the lowest was $0.22058 on 2023-06-10.
How much did Cardano change in 2023?
ADA moved +143.47% in 2023, from $0.24619 to $0.599397.
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.