Cardano price history in 2024
In 2024 Cardano (ADA) went from $0.605943 on 2024-01-01 to $0.844862 on 2024-12-31, a change of +39.43%. The highest price was $1.3261 on 2024-12-03 and the lowest $0.2758 on 2024-08-05. About $19.60B was traded across the year. The best day was 2024-11-22 (+23.82%) and the worst 2024-12-09 (-15.88%).
$0.605943Open · 2024-01-01
$0.844862Close · 2024-12-31
$1.3261High · 2024-12-03
$0.2758Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.605943 | $0.6371 | $0.4500 | $0.495346 | $1.85B | -18.25% |
| February | $0.493239 | $0.7086 | $0.4743 | $0.654557 | $928.85M | +32.71% |
| March | $0.679404 | $0.810456 | $0.5600 | $0.64969 | $1.73B | -4.37% |
| April | $0.6501 | $0.6513 | $0.3983 | $0.437595 | $1.21B | -32.69% |
| May | $0.435242 | $0.510732 | $0.425106 | $0.44811 | $905.06M | +2.96% |
| June | $0.448613 | $0.480226 | $0.361749 | $0.399938 | $792.49M | -10.85% |
| July | $0.403415 | $0.4565 | $0.316924 | $0.380842 | $945.61M | -5.60% |
| August | $0.3882 | $0.401299 | $0.2758 | $0.34174 | $608.76M | -11.97% |
| September | $0.340406 | $0.415624 | $0.3032 | $0.369118 | $547.88M | +8.43% |
| October | $0.3665 | $0.372682 | $0.314486 | $0.341688 | $565.71M | -6.77% |
| November | $0.3525 | $1.1533 | $0.3203 | $1.077 | $5.30B | +205.52% |
| December | $1.079 | $1.3261 | $0.7623 | $0.844862 | $4.22B | -21.70% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.8613 | $0.8791 | $0.8398 | $0.844862 | $14.10M | -2.41% |
| 2024-12-30 | $0.8407 | $0.8811 | $0.829805 | $0.865742 | $70.99M | +2.07% |
| 2024-12-29 | $0.8839 | $0.9049 | $0.83129 | $0.848198 | $53.42M | -4.27% |
| 2024-12-28 | $0.875976 | $0.9122 | $0.8731 | $0.886017 | $36.88M | +1.11% |
| 2024-12-27 | $0.8744 | $0.898576 | $0.8649 | $0.87632 | $52.45M | +0.93% |
| 2024-12-26 | $0.866942 | $0.914631 | $0.851004 | $0.868265 | $74.91M | -5.40% |
| 2024-12-25 | $0.9360 | $0.9402 | $0.9000 | $0.917808 | $18.76M | -0.68% |
| 2024-12-24 | $0.944424 | $0.9500 | $0.9058 | $0.924057 | $94.39M | -1.15% |
| 2024-12-23 | $0.8822 | $0.94357 | $0.8632 | $0.934767 | $114.49M | +6.86% |
| 2024-12-22 | $0.89923 | $0.9240 | $0.8589 | $0.874731 | $109.51M | -2.48% |
| 2024-12-21 | $0.9491 | $0.9968 | $0.8865 | $0.896992 | $132.17M | -5.54% |
| 2024-12-20 | $0.8810 | $0.9587 | $0.7623 | $0.949622 | $159.15M | +8.06% |
| 2024-12-19 | $0.9680 | $0.9880 | $0.8475 | $0.878814 | $276.20M | -7.94% |
| 2024-12-18 | $1.023 | $1.0591 | $0.9170 | $0.954637 | $218.00M | -7.92% |
| 2024-12-17 | $1.0708 | $1.0988 | $1.0097 | $1.0368 | $130.12M | -3.46% |
| 2024-12-16 | $1.0672 | $1.1208 | $1.0555 | $1.0739 | $137.89M | -0.57% |
| 2024-12-15 | $1.0874 | $1.1187 | $1.0474 | $1.0801 | $86.70M | +0.35% |
| 2024-12-14 | $1.0786 | $1.0969 | $1.039 | $1.0763 | $78.31M | -4.00% |
| 2024-12-13 | $1.123 | $1.1301 | $1.0774 | $1.1211 | $35.76M | -0.20% |
| 2024-12-12 | $1.0865 | $1.1819 | $1.0727 | $1.1233 | $96.36M | +3.37% |
| 2024-12-11 | $1.0214 | $1.1146 | $0.9720 | $1.0867 | $77.22M | +6.39% |
| 2024-12-10 | $1.0034 | $1.0378 | $0.9104 | $1.0215 | $222.18M | +1.73% |
| 2024-12-09 | $1.1935 | $1.1937 | $0.9100 | $1.0042 | $100.06M | -15.88% |
| 2024-12-08 | $1.2103 | $1.224 | $1.1729 | $1.1937 | $35.15M | -0.33% |
| 2024-12-07 | $1.2193 | $1.2279 | $1.173 | $1.1977 | $121.51M | -2.11% |
| 2024-12-06 | $1.1598 | $1.237 | $1.1416 | $1.2235 | $170.44M | +5.51% |
| 2024-12-05 | $1.1869 | $1.2442 | $1.1161 | $1.1597 | $162.02M | -3.22% |
| 2024-12-04 | $1.1916 | $1.24 | $1.1408 | $1.1982 | $294.81M | +0.59% |
| 2024-12-03 | $1.2019 | $1.3261 | $1.1411 | $1.1913 | $445.88M | -0.71% |
| 2024-12-02 | $1.1497 | $1.2424 | $1.0571 | $1.1998 | $506.36M | +4.31% |
| 2024-12-01 | $1.079 | $1.1629 | $1.0375 | $1.1502 | $92.07M | +6.80% |
| 2024-11-30 | $1.0754 | $1.1495 | $1.05 | $1.077 | $171.68M | -0.56% |
| 2024-11-29 | $1.0323 | $1.0996 | $1.0283 | $1.083 | $182.14M | +4.94% |
| 2024-11-28 | $1.0117 | $1.0488 | $0.9702 | $1.032 | $53.10M | +2.00% |
| 2024-11-27 | $0.9594 | $1.041 | $0.9319 | $1.0118 | $117.95M | +5.32% |
| 2024-11-26 | $0.9436 | $0.9900 | $0.8743 | $0.960636 | $124.53M | +1.82% |
| 2024-11-25 | $1.0222 | $1.0774 | $0.9299 | $0.943479 | $179.94M | -7.16% |
| 2024-11-24 | $1.0657 | $1.0974 | $0.9400 | $1.0162 | $345.72M | -4.64% |
| 2024-11-23 | $1.0175 | $1.1533 | $1.0158 | $1.0657 | $381.98M | +4.80% |
| 2024-11-22 | $0.8215 | $1.0429 | $0.8123 | $1.0169 | $299.66M | +23.82% |
| 2024-11-21 | $0.79998 | $0.8238 | $0.7666 | $0.821217 | $108.32M | +3.74% |
| 2024-11-20 | $0.7386 | $0.8480 | $0.7384 | $0.791581 | $234.43M | +7.22% |
| 2024-11-19 | $0.7326 | $0.7649 | $0.7204 | $0.738268 | $47.22M | +0.93% |
| 2024-11-18 | $0.7026 | $0.78265 | $0.7008 | $0.731435 | $130.67M | +4.11% |
| 2024-11-17 | $0.7416 | $0.7743 | $0.6911 | $0.702545 | $85.54M | -4.49% |
| 2024-11-16 | $0.7074 | $0.8186 | $0.7027 | $0.735547 | $283.49M | +4.09% |
| 2024-11-15 | $0.5791 | $0.7073 | $0.5747 | $0.70665 | $201.50M | +21.99% |
| 2024-11-14 | $0.5782 | $0.6000 | $0.5418 | $0.579251 | $61.48M | +0.20% |
| 2024-11-13 | $0.5708 | $0.6096 | $0.5192 | $0.578108 | $109.02M | +1.29% |
| 2024-11-12 | $0.6131 | $0.6538 | $0.5555 | $0.570769 | $246.21M | -6.88% |
| 2024-11-11 | $0.5902 | $0.6245 | $0.5646 | $0.612918 | $459.52M | +3.39% |
| 2024-11-10 | $0.4967 | $0.6595 | $0.4879 | $0.5928 | $1.11B | +19.43% |
| 2024-11-09 | $0.4446 | $0.4984 | $0.4272 | $0.496362 | $44.71M | +12.18% |
| 2024-11-08 | $0.4066 | $0.4586 | $0.4040 | $0.442473 | $192.28M | +8.90% |
| 2024-11-07 | $0.3631 | $0.4067 | $0.3614 | $0.406305 | $27.05M | +11.95% |
| 2024-11-06 | $0.3336 | $0.3659 | $0.3335 | $0.362925 | $32.51M | +8.78% |
| 2024-11-05 | $0.3263 | $0.3382 | $0.3261 | $0.333643 | $4.12M | +0.79% |
| 2024-11-04 | $0.32817 | $0.3367 | $0.3203 | $0.331023 | $21.37M | +0.21% |
| 2024-11-03 | $0.333328 | $0.3368 | $0.325021 | $0.33034 | $20.74M | -5.06% |
| 2024-11-02 | $0.3575 | $0.3637 | $0.3453 | $0.347964 | $2.42M | -2.13% |
| 2024-11-01 | $0.3525 | $0.363785 | $0.3484 | $0.355547 | $23.38M | +4.06% |
| 2024-10-31 | $0.3550 | $0.3615 | $0.3404 | $0.341688 | $4.42M | -2.06% |
| 2024-10-30 | $0.354543 | $0.361325 | $0.344613 | $0.348863 | $20.02M | -1.76% |
| 2024-10-29 | $0.35038 | $0.363923 | $0.349151 | $0.355121 | $26.88M | +2.04% |
| 2024-10-28 | $0.3336 | $0.351013 | $0.331288 | $0.348034 | $19.90M | +3.80% |
| 2024-10-27 | $0.3397 | $0.342319 | $0.33042 | $0.335283 | $15.72M | -0.67% |
| 2024-10-26 | $0.32563 | $0.33994 | $0.3250 | $0.337534 | $13.89M | +3.61% |
| 2024-10-25 | $0.3421 | $0.3460 | $0.314486 | $0.325771 | $30.07M | -5.21% |
| 2024-10-24 | $0.343524 | $0.350928 | $0.3370 | $0.343694 | $18.85M | -0.62% |
| 2024-10-23 | $0.350247 | $0.3552 | $0.339662 | $0.345843 | $24.06M | -5.10% |
| 2024-10-22 | $0.3608 | $0.3679 | $0.3551 | $0.364429 | $5.32M | +0.60% |
| 2024-10-21 | $0.3580 | $0.3682 | $0.353117 | $0.362262 | $22.26M | +0.63% |
| 2024-10-20 | $0.359817 | $0.372682 | $0.3541 | $0.359991 | $20.29M | +0.89% |
| 2024-10-19 | $0.351845 | $0.360051 | $0.3483 | $0.356831 | $11.57M | +1.53% |
| 2024-10-18 | $0.349406 | $0.357036 | $0.347209 | $0.351454 | $16.78M | +1.25% |
| 2024-10-17 | $0.3489 | $0.3507 | $0.339435 | $0.347126 | $20.32M | -0.87% |
| 2024-10-16 | $0.353812 | $0.356469 | $0.3425 | $0.350181 | $23.62M | -1.70% |
| 2024-10-15 | $0.3556 | $0.3640 | $0.350717 | $0.356226 | $31.69M | -0.69% |
| 2024-10-14 | $0.363314 | $0.3710 | $0.347727 | $0.358712 | $22.42M | +2.93% |
| 2024-10-13 | $0.3532 | $0.3595 | $0.3444 | $0.348503 | $1.36M | +0.21% |
| 2024-10-12 | $0.354491 | $0.359585 | $0.344353 | $0.347783 | $11.46M | -1.64% |
| 2024-10-11 | $0.350184 | $0.356496 | $0.349083 | $0.353576 | $13.79M | +4.13% |
| 2024-10-10 | $0.3396 | $0.3418 | $0.3315 | $0.339553 | $3.15M | +0.39% |
| 2024-10-09 | $0.3435 | $0.3435 | $0.333008 | $0.338222 | $17.68M | -1.65% |
| 2024-10-08 | $0.345044 | $0.3482 | $0.337506 | $0.343907 | $18.17M | -1.02% |
| 2024-10-07 | $0.3583 | $0.361335 | $0.341971 | $0.347436 | $21.45M | -2.98% |
| 2024-10-06 | $0.3534 | $0.368372 | $0.351733 | $0.358107 | $16.38M | +1.57% |
| 2024-10-05 | $0.3529 | $0.3546 | $0.345527 | $0.352566 | $10.73M | +0.04% |
| 2024-10-04 | $0.3530 | $0.356063 | $0.348605 | $0.352422 | $15.99M | +0.75% |
| 2024-10-03 | $0.339053 | $0.3561 | $0.333576 | $0.349783 | $23.01M | +2.64% |
| 2024-10-02 | $0.352009 | $0.3553 | $0.331922 | $0.340774 | $25.38M | -3.22% |
| 2024-10-01 | $0.3665 | $0.367968 | $0.3426 | $0.352128 | $39.09M | -4.60% |
| 2024-09-30 | $0.3786 | $0.3860 | $0.3551 | $0.369118 | $25.20M | -7.17% |
| 2024-09-29 | $0.4005 | $0.4042 | $0.3926 | $0.397636 | $1.44M | -0.73% |
| 2024-09-28 | $0.4016 | $0.404237 | $0.392429 | $0.400576 | $14.73M | -0.28% |
| 2024-09-27 | $0.4043 | $0.407243 | $0.3922 | $0.40169 | $19.73M | -0.41% |
| 2024-09-26 | $0.401539 | $0.415624 | $0.394914 | $0.403326 | $29.09M | +5.87% |
| 2024-09-25 | $0.3880 | $0.3938 | $0.3789 | $0.380958 | $4.93M | -1.04% |
| 2024-09-24 | $0.372068 | $0.39381 | $0.372068 | $0.38498 | $23.83M | +4.25% |
| 2024-09-23 | $0.356555 | $0.377085 | $0.3541 | $0.36929 | $22.01M | +3.98% |
| 2024-09-22 | $0.347789 | $0.3605 | $0.342891 | $0.355161 | $17.33M | +1.23% |
| 2024-09-21 | $0.3557 | $0.359889 | $0.347123 | $0.350842 | $15.78M | -1.03% |
| 2024-09-20 | $0.354655 | $0.3583 | $0.3496 | $0.354498 | $17.09M | +0.34% |
| 2024-09-19 | $0.352079 | $0.361218 | $0.348795 | $0.353285 | $21.93M | +1.20% |
| 2024-09-18 | $0.328397 | $0.354797 | $0.3272 | $0.349106 | $26.73M | +5.72% |
| 2024-09-17 | $0.340761 | $0.341014 | $0.327419 | $0.330216 | $18.08M | -0.06% |
| 2024-09-16 | $0.3381 | $0.3381 | $0.3264 | $0.3304 | $1.25M | -0.91% |
| 2024-09-15 | $0.3489 | $0.3489 | $0.3272 | $0.333435 | $17.71M | -4.86% |
| 2024-09-14 | $0.354564 | $0.356269 | $0.345557 | $0.350482 | $13.01M | -1.73% |
| 2024-09-13 | $0.364066 | $0.364979 | $0.352773 | $0.356643 | $18.85M | -1.32% |
| 2024-09-12 | $0.3557 | $0.364257 | $0.3503 | $0.361425 | $19.35M | +1.81% |
| 2024-09-11 | $0.337545 | $0.3615 | $0.337072 | $0.355012 | $23.41M | +4.60% |
| 2024-09-10 | $0.341292 | $0.345652 | $0.3300 | $0.339396 | $20.43M | -0.74% |
| 2024-09-09 | $0.341683 | $0.3489 | $0.337485 | $0.341924 | $21.79M | +0.31% |
| 2024-09-08 | $0.332195 | $0.348741 | $0.331221 | $0.340857 | $19.57M | +3.23% |
| 2024-09-07 | $0.324308 | $0.340864 | $0.322457 | $0.330198 | $15.89M | +4.94% |
| 2024-09-06 | $0.3251 | $0.3317 | $0.3032 | $0.314641 | $6.38M | -1.76% |
| 2024-09-05 | $0.3259 | $0.331833 | $0.313553 | $0.320269 | $27.12M | -1.39% |
| 2024-09-04 | $0.325857 | $0.339896 | $0.3194 | $0.324796 | $31.62M | +0.39% |
| 2024-09-03 | $0.320355 | $0.326217 | $0.305184 | $0.323523 | $28.01M | -3.75% |
| 2024-09-02 | $0.3310 | $0.3372 | $0.3251 | $0.336137 | $3.42M | +1.22% |
| 2024-09-01 | $0.340406 | $0.342119 | $0.32504 | $0.332075 | $22.18M | -2.83% |
| 2024-08-31 | $0.3492 | $0.3493 | $0.335386 | $0.34174 | $14.22M | -1.89% |
| 2024-08-30 | $0.3401 | $0.350359 | $0.337346 | $0.34834 | $22.65M | -2.65% |
| 2024-08-29 | $0.3502 | $0.3675 | $0.3491 | $0.357822 | $5.90M | +2.20% |
| 2024-08-28 | $0.3503 | $0.3606 | $0.3408 | $0.350129 | $6.43M | -0.25% |
| 2024-08-27 | $0.362657 | $0.367945 | $0.3420 | $0.351014 | $32.53M | -3.56% |
| 2024-08-26 | $0.3727 | $0.374468 | $0.3603 | $0.363973 | $26.60M | -5.44% |
| 2024-08-25 | $0.3935 | $0.3942 | $0.3775 | $0.384927 | $6.24M | -1.23% |
| 2024-08-24 | $0.3946 | $0.401299 | $0.3775 | $0.389701 | $23.96M | -0.91% |
| 2024-08-23 | $0.382681 | $0.396629 | $0.381329 | $0.393285 | $30.34M | +3.36% |
| 2024-08-22 | $0.369628 | $0.387833 | $0.3682 | $0.38049 | $23.00M | +3.02% |
| 2024-08-21 | $0.3574 | $0.377431 | $0.3564 | $0.369336 | $29.10M | +7.58% |
| 2024-08-20 | $0.3367 | $0.3482 | $0.3355 | $0.343328 | $2.95M | +1.43% |
| 2024-08-19 | $0.332566 | $0.346273 | $0.33001 | $0.338476 | $19.79M | +1.65% |
| 2024-08-18 | $0.338737 | $0.339862 | $0.32773 | $0.332996 | $20.46M | -1.54% |
| 2024-08-17 | $0.335344 | $0.339831 | $0.332701 | $0.3382 | $19.06M | +1.53% |
| 2024-08-16 | $0.324256 | $0.336308 | $0.3238 | $0.3331 | $25.44M | +2.67% |
| 2024-08-15 | $0.338289 | $0.3453 | $0.3204 | $0.324426 | $32.36M | -3.85% |
| 2024-08-14 | $0.337791 | $0.341928 | $0.332128 | $0.337406 | $24.97M | -0.30% |
| 2024-08-13 | $0.336706 | $0.3457 | $0.330865 | $0.338405 | $24.86M | +0.28% |
| 2024-08-12 | $0.340904 | $0.342453 | $0.330832 | $0.33745 | $26.81M | +3.00% |
| 2024-08-11 | $0.3457 | $0.3565 | $0.3271 | $0.327612 | $1.73M | -4.12% |
| 2024-08-10 | $0.345604 | $0.356484 | $0.339055 | $0.341698 | $20.67M | -1.38% |
| 2024-08-09 | $0.3409 | $0.352419 | $0.3404 | $0.346472 | $24.06M | -1.45% |
| 2024-08-08 | $0.3240 | $0.3534 | $0.3188 | $0.351564 | $5.14M | +8.60% |
| 2024-08-07 | $0.3311 | $0.3409 | $0.3162 | $0.323719 | $4.10M | -0.71% |
| 2024-08-06 | $0.3327 | $0.3409 | $0.321275 | $0.326034 | $35.63M | +4.55% |
| 2024-08-05 | $0.3442 | $0.3459 | $0.2758 | $0.311844 | $58.92M | -9.38% |
| 2024-08-04 | $0.3647 | $0.3677 | $0.3340 | $0.344119 | $3.48M | -5.58% |
| 2024-08-03 | $0.3637 | $0.3729 | $0.3488 | $0.364439 | $2.59M | +0.95% |
| 2024-08-02 | $0.368057 | $0.3730 | $0.3542 | $0.3610 | $31.44M | -8.03% |
| 2024-08-01 | $0.3882 | $0.3956 | $0.3683 | $0.39252 | $3.32M | +3.07% |
| 2024-07-31 | $0.402199 | $0.4054 | $0.377471 | $0.380842 | $30.55M | -5.28% |
| 2024-07-30 | $0.4023 | $0.4077 | $0.39417 | $0.402085 | $27.59M | -0.10% |
| 2024-07-29 | $0.409567 | $0.413932 | $0.398574 | $0.402474 | $29.39M | -1.48% |
| 2024-07-28 | $0.4079 | $0.426954 | $0.404504 | $0.408535 | $44.69M | -1.15% |
| 2024-07-27 | $0.4173 | $0.4291 | $0.4127 | $0.413275 | $75.52M | -1.87% |
| 2024-07-26 | $0.4147 | $0.426896 | $0.4132 | $0.421154 | $27.42M | +6.69% |
| 2024-07-25 | $0.4063 | $0.4083 | $0.3817 | $0.394731 | $3.66M | -2.88% |
| 2024-07-24 | $0.4100 | $0.4214 | $0.4037 | $0.406422 | $4.05M | -1.21% |
| 2024-07-23 | $0.415961 | $0.421574 | $0.402864 | $0.411402 | $34.33M | -1.99% |
| 2024-07-22 | $0.4299 | $0.4336 | $0.415098 | $0.419776 | $37.58M | -6.03% |
| 2024-07-21 | $0.4373 | $0.4490 | $0.4165 | $0.446705 | $8.16M | +3.20% |
| 2024-07-20 | $0.434187 | $0.4400 | $0.426073 | $0.432873 | $27.54M | -0.73% |
| 2024-07-19 | $0.4314 | $0.442797 | $0.4272 | $0.436052 | $33.55M | +1.80% |
| 2024-07-18 | $0.4259 | $0.432271 | $0.414752 | $0.428324 | $38.84M | -0.36% |
| 2024-07-17 | $0.446593 | $0.449671 | $0.4249 | $0.429878 | $39.57M | -2.96% |
| 2024-07-16 | $0.44718 | $0.4565 | $0.434281 | $0.442985 | $44.55M | -0.73% |
| 2024-07-15 | $0.435041 | $0.452536 | $0.4265 | $0.446253 | $46.72M | +2.86% |
| 2024-07-14 | $0.430326 | $0.443575 | $0.429031 | $0.433847 | $45.61M | -0.24% |
| 2024-07-13 | $0.433837 | $0.4466 | $0.4248 | $0.434908 | $41.30M | +4.43% |
| 2024-07-12 | $0.3959 | $0.4181 | $0.3932 | $0.41644 | $9.34M | +5.20% |
| 2024-07-11 | $0.3884 | $0.4050 | $0.3844 | $0.395843 | $7.44M | +1.07% |
| 2024-07-10 | $0.384988 | $0.40487 | $0.382662 | $0.391643 | $32.10M | +2.68% |
| 2024-07-09 | $0.374121 | $0.3866 | $0.371731 | $0.381418 | $29.28M | +2.60% |
| 2024-07-08 | $0.36079 | $0.377961 | $0.358404 | $0.371739 | $41.08M | +7.27% |
| 2024-07-07 | $0.3707 | $0.3712 | $0.3446 | $0.34654 | $1.92M | -6.57% |
| 2024-07-06 | $0.3498 | $0.3734 | $0.3466 | $0.370919 | $2.29M | +4.55% |
| 2024-07-05 | $0.35868 | $0.362057 | $0.3201 | $0.354782 | $51.99M | -0.52% |
| 2024-07-04 | $0.3864 | $0.3864 | $0.316924 | $0.356633 | $58.33M | -12.36% |
| 2024-07-03 | $0.4183 | $0.4235 | $0.4003 | $0.406933 | $8.15M | -0.91% |
| 2024-07-02 | $0.413206 | $0.423444 | $0.402198 | $0.410662 | $32.01M | +0.24% |
| 2024-07-01 | $0.403415 | $0.418974 | $0.401922 | $0.409662 | $31.05M | +2.43% |
| 2024-06-30 | $0.3867 | $0.403758 | $0.3842 | $0.399938 | $27.76M | +3.70% |
| 2024-06-29 | $0.3907 | $0.39084 | $0.378533 | $0.385661 | $23.58M | -0.86% |
| 2024-06-28 | $0.3921 | $0.403859 | $0.3852 | $0.388993 | $32.81M | -0.72% |
| 2024-06-27 | $0.3864 | $0.395989 | $0.3847 | $0.391821 | $32.72M | +1.54% |
| 2024-06-26 | $0.3883 | $0.394159 | $0.377779 | $0.385893 | $30.14M | -0.90% |
| 2024-06-25 | $0.394675 | $0.397395 | $0.3868 | $0.389416 | $31.00M | +3.07% |
| 2024-06-24 | $0.3800 | $0.3816 | $0.3630 | $0.377811 | $8.26M | +1.13% |
| 2024-06-23 | $0.386759 | $0.388411 | $0.361749 | $0.37359 | $29.70M | -3.21% |
| 2024-06-22 | $0.3863 | $0.3932 | $0.383192 | $0.385997 | $21.90M | +0.81% |
| 2024-06-21 | $0.380472 | $0.3909 | $0.371419 | $0.382911 | $30.12M | +0.33% |
| 2024-06-20 | $0.381673 | $0.390895 | $0.3757 | $0.381656 | $32.21M | -0.22% |
| 2024-06-19 | $0.383437 | $0.397528 | $0.3810 | $0.382499 | $29.57M | -0.26% |
| 2024-06-18 | $0.374927 | $0.3979 | $0.3673 | $0.383487 | $49.78M | -4.45% |
| 2024-06-17 | $0.4167 | $0.4210 | $0.3907 | $0.401337 | $8.73M | -3.71% |
| 2024-06-16 | $0.4140 | $0.4192 | $0.4091 | $0.416781 | $2.34M | +0.25% |
| 2024-06-15 | $0.412058 | $0.4178 | $0.4090 | $0.415726 | $21.28M | +0.92% |
| 2024-06-14 | $0.413881 | $0.4158 | $0.398594 | $0.411947 | $37.91M | -1.10% |
| 2024-06-13 | $0.42085 | $0.42639 | $0.41235 | $0.416544 | $31.74M | -4.85% |
| 2024-06-12 | $0.4219 | $0.4442 | $0.4144 | $0.437784 | $13.41M | +3.78% |
| 2024-06-11 | $0.4406 | $0.4417 | $0.4129 | $0.421845 | $19.57M | -4.26% |
| 2024-06-10 | $0.4441 | $0.4513 | $0.4350 | $0.440625 | $8.11M | -1.30% |
| 2024-06-09 | $0.4396 | $0.4513 | $0.4348 | $0.446434 | $26.83M | +1.76% |
| 2024-06-08 | $0.436083 | $0.4435 | $0.431806 | $0.438702 | $22.07M | -0.62% |
| 2024-06-07 | $0.478748 | $0.480226 | $0.4253 | $0.441448 | $65.29M | -3.63% |
| 2024-06-06 | $0.4613 | $0.4621 | $0.4505 | $0.458099 | $10.23M | -0.56% |
| 2024-06-05 | $0.4616 | $0.463621 | $0.45725 | $0.460697 | $29.98M | -0.20% |
| 2024-06-04 | $0.460963 | $0.4655 | $0.457105 | $0.461632 | $33.58M | +0.48% |
| 2024-06-03 | $0.453028 | $0.4630 | $0.449273 | $0.459414 | $34.72M | +1.83% |
| 2024-06-02 | $0.450976 | $0.4570 | $0.440759 | $0.451163 | $27.64M | +0.11% |
| 2024-06-01 | $0.448613 | $0.454073 | $0.447949 | $0.450686 | $19.50M | +0.57% |
| 2024-05-31 | $0.44629 | $0.450725 | $0.4436 | $0.44811 | $23.98M | +0.39% |
| 2024-05-30 | $0.4505 | $0.45587 | $0.444493 | $0.446387 | $29.79M | -0.93% |
| 2024-05-29 | $0.455761 | $0.457106 | $0.4433 | $0.450589 | $31.56M | -1.26% |
| 2024-05-28 | $0.457965 | $0.4646 | $0.4520 | $0.456355 | $34.96M | -1.00% |
| 2024-05-27 | $0.472103 | $0.47499 | $0.4523 | $0.460978 | $36.03M | -1.27% |
| 2024-05-26 | $0.459594 | $0.472595 | $0.455322 | $0.466917 | $21.63M | +1.43% |
| 2024-05-25 | $0.459709 | $0.462994 | $0.457173 | $0.460318 | $23.40M | +0.12% |
| 2024-05-24 | $0.4592 | $0.4648 | $0.454781 | $0.459777 | $27.68M | -0.47% |
| 2024-05-23 | $0.4680 | $0.469656 | $0.444726 | $0.461925 | $62.74M | -4.44% |
| 2024-05-22 | $0.4946 | $0.4954 | $0.4748 | $0.48339 | $5.64M | -0.94% |
| 2024-05-21 | $0.4976 | $0.5052 | $0.474677 | $0.487974 | $41.43M | -2.22% |
| 2024-05-20 | $0.4686 | $0.510732 | $0.4675 | $0.499076 | $54.43M | +6.61% |
| 2024-05-19 | $0.4708 | $0.4784 | $0.460654 | $0.468153 | $28.29M | -1.36% |
| 2024-05-18 | $0.4811 | $0.48439 | $0.4685 | $0.474629 | $24.03M | -1.42% |
| 2024-05-17 | $0.483098 | $0.4860 | $0.4755 | $0.481473 | $32.72M | +4.72% |
| 2024-05-16 | $0.4526 | $0.4627 | $0.4488 | $0.459774 | $4.90M | +1.19% |
| 2024-05-15 | $0.4457 | $0.4627 | $0.445149 | $0.45437 | $36.33M | +6.08% |
| 2024-05-14 | $0.4367 | $0.4384 | $0.4260 | $0.42831 | $4.57M | -1.80% |
| 2024-05-13 | $0.4451 | $0.4494 | $0.4279 | $0.436164 | $36.49M | -1.64% |
| 2024-05-12 | $0.441595 | $0.453061 | $0.425106 | $0.443447 | $31.10M | +0.61% |
| 2024-05-11 | $0.443306 | $0.444311 | $0.436801 | $0.440762 | $17.91M | -0.95% |
| 2024-05-10 | $0.4495 | $0.451121 | $0.4406 | $0.444989 | $29.42M | -2.98% |
| 2024-05-09 | $0.4519 | $0.4645 | $0.4469 | $0.458655 | $10.34M | +0.98% |
| 2024-05-08 | $0.461316 | $0.46894 | $0.4470 | $0.454219 | $39.84M | +2.91% |
| 2024-05-07 | $0.4540 | $0.4566 | $0.4409 | $0.441362 | $5.16M | -2.55% |
| 2024-05-06 | $0.460665 | $0.464136 | $0.4455 | $0.452907 | $33.52M | -1.51% |
| 2024-05-05 | $0.463643 | $0.4758 | $0.451464 | $0.459861 | $28.42M | -0.79% |
| 2024-05-04 | $0.4679 | $0.471109 | $0.452117 | $0.463538 | $23.87M | -0.90% |
| 2024-05-03 | $0.4671 | $0.475911 | $0.4632 | $0.467744 | $32.79M | +0.95% |
| 2024-05-02 | $0.457482 | $0.4677 | $0.4462 | $0.463361 | $34.10M | +1.99% |
| 2024-05-01 | $0.435242 | $0.46227 | $0.429038 | $0.454299 | $57.98M | +3.82% |
| 2024-04-30 | $0.436048 | $0.444745 | $0.4185 | $0.437595 | $47.08M | -4.25% |
| 2024-04-29 | $0.4603 | $0.4638 | $0.4463 | $0.457027 | $5.61M | -0.24% |
| 2024-04-28 | $0.467529 | $0.472698 | $0.4465 | $0.458149 | $29.30M | -1.99% |
| 2024-04-27 | $0.457246 | $0.4782 | $0.4559 | $0.467428 | $29.28M | +1.82% |
| 2024-04-26 | $0.466232 | $0.469231 | $0.444971 | $0.459076 | $33.30M | -1.88% |
| 2024-04-25 | $0.473717 | $0.4789 | $0.4615 | $0.467873 | $39.42M | -1.32% |
| 2024-04-24 | $0.476824 | $0.482235 | $0.462467 | $0.47415 | $50.36M | -5.15% |
| 2024-04-23 | $0.5166 | $0.5217 | $0.4971 | $0.499874 | $10.32M | -1.90% |
| 2024-04-22 | $0.515555 | $0.5225 | $0.50281 | $0.509581 | $43.38M | +2.05% |
| 2024-04-21 | $0.5070 | $0.5126 | $0.4876 | $0.499336 | $9.42M | -0.61% |
| 2024-04-20 | $0.491053 | $0.5128 | $0.487757 | $0.502394 | $45.52M | +7.35% |
| 2024-04-19 | $0.4579 | $0.4759 | $0.4230 | $0.467991 | $20.85M | +0.42% |
| 2024-04-18 | $0.454274 | $0.4758 | $0.4228 | $0.466052 | $51.35M | +3.57% |
| 2024-04-17 | $0.4327 | $0.460989 | $0.4273 | $0.44998 | $48.70M | -1.79% |
| 2024-04-16 | $0.4609 | $0.4779 | $0.4392 | $0.458174 | $16.51M | -0.60% |
| 2024-04-15 | $0.4674 | $0.4952 | $0.4388 | $0.460928 | $26.59M | -1.44% |
| 2024-04-14 | $0.454355 | $0.495215 | $0.438369 | $0.467663 | $91.11M | +3.89% |
| 2024-04-13 | $0.5026 | $0.50393 | $0.3983 | $0.450165 | $158.29M | -10.45% |
| 2024-04-12 | $0.5641 | $0.5665 | $0.4349 | $0.50269 | $129.16M | -14.19% |
| 2024-04-11 | $0.5863 | $0.5945 | $0.5756 | $0.585849 | $6.12M | +0.31% |
| 2024-04-10 | $0.5727 | $0.5945 | $0.5706 | $0.584022 | $40.10M | -1.21% |
| 2024-04-09 | $0.6137 | $0.6240 | $0.5903 | $0.591197 | $11.67M | -2.91% |
| 2024-04-08 | $0.6072 | $0.6241 | $0.5923 | $0.608924 | $44.61M | +3.36% |
| 2024-04-07 | $0.5836 | $0.5972 | $0.5816 | $0.589139 | $5.58M | +0.24% |
| 2024-04-06 | $0.5839 | $0.5964 | $0.5798 | $0.587757 | $27.09M | +1.41% |
| 2024-04-05 | $0.5780 | $0.5856 | $0.571331 | $0.579579 | $38.67M | -0.06% |
| 2024-04-04 | $0.587905 | $0.596893 | $0.5595 | $0.579921 | $51.50M | +1.86% |
| 2024-04-03 | $0.5807 | $0.5947 | $0.5623 | $0.56934 | $11.35M | -2.01% |
| 2024-04-02 | $0.581259 | $0.59473 | $0.562487 | $0.581022 | $64.39M | -6.48% |
| 2024-04-01 | $0.6501 | $0.6513 | $0.6050 | $0.621255 | $20.01M | -4.38% |
| 2024-03-31 | $0.6437 | $0.6535 | $0.6418 | $0.64969 | $5.75M | +0.69% |
| 2024-03-30 | $0.650873 | $0.653401 | $0.6415 | $0.645221 | $38.73M | -1.79% |
| 2024-03-29 | $0.6496 | $0.669021 | $0.6423 | $0.656954 | $52.87M | +1.05% |
| 2024-03-28 | $0.654975 | $0.667557 | $0.6352 | $0.650156 | $54.12M | -0.27% |
| 2024-03-27 | $0.634013 | $0.6596 | $0.6305 | $0.651931 | $63.80M | -1.94% |
| 2024-03-26 | $0.6567 | $0.6836 | $0.6522 | $0.664843 | $25.69M | +0.68% |
| 2024-03-25 | $0.6614 | $0.683422 | $0.6524 | $0.660359 | $63.83M | +0.69% |
| 2024-03-24 | $0.635138 | $0.663897 | $0.6249 | $0.655848 | $49.96M | +4.09% |
| 2024-03-23 | $0.633046 | $0.644833 | $0.6225 | $0.630054 | $41.63M | +0.74% |
| 2024-03-22 | $0.618294 | $0.6393 | $0.5997 | $0.625416 | $61.28M | +0.30% |
| 2024-03-21 | $0.6361 | $0.648418 | $0.598978 | $0.62353 | $61.92M | -2.21% |
| 2024-03-20 | $0.5986 | $0.6460 | $0.575548 | $0.637631 | $84.48M | +7.46% |
| 2024-03-19 | $0.6266 | $0.62958 | $0.569097 | $0.593355 | $97.59M | -10.12% |
| 2024-03-18 | $0.6814 | $0.6986 | $0.6424 | $0.660193 | $16.07M | -3.04% |
| 2024-03-17 | $0.6592 | $0.6876 | $0.6290 | $0.680906 | $14.65M | +3.30% |
| 2024-03-16 | $0.7276 | $0.7351 | $0.6504 | $0.659142 | $18.10M | -9.35% |
| 2024-03-15 | $0.7509 | $0.7644 | $0.6690 | $0.727131 | $31.56M | -3.16% |
| 2024-03-14 | $0.7643 | $0.8104 | $0.7135 | $0.750833 | $40.49M | -0.24% |
| 2024-03-13 | $0.746419 | $0.810456 | $0.7409 | $0.75263 | $98.32M | +0.75% |
| 2024-03-12 | $0.74713 | $0.773029 | $0.703227 | $0.747039 | $86.11M | -3.58% |
| 2024-03-11 | $0.7166 | $0.7879 | $0.6851 | $0.77477 | $20.66M | +8.13% |
| 2024-03-10 | $0.7418 | $0.7440 | $0.7000 | $0.716533 | $6.48M | -3.44% |
| 2024-03-09 | $0.7230 | $0.7457 | $0.7204 | $0.742078 | $6.53M | +1.52% |
| 2024-03-08 | $0.718449 | $0.7402 | $0.6994 | $0.730947 | $68.04M | -1.60% |
| 2024-03-07 | $0.7349 | $0.7550 | $0.7185 | $0.742813 | $12.36M | +0.37% |
| 2024-03-06 | $0.7174 | $0.7518 | $0.7131 | $0.740108 | $82.48M | +4.49% |
| 2024-03-05 | $0.754594 | $0.759495 | $0.5600 | $0.708308 | $190.11M | -6.83% |
| 2024-03-04 | $0.787635 | $0.789193 | $0.7407 | $0.760253 | $116.16M | +4.40% |
| 2024-03-03 | $0.7415 | $0.7420 | $0.6854 | $0.728199 | $15.71M | -0.32% |
| 2024-03-02 | $0.730426 | $0.7440 | $0.684128 | $0.730571 | $82.58M | +0.63% |
| 2024-03-01 | $0.679404 | $0.763684 | $0.6752 | $0.725991 | $117.39M | +10.91% |
| 2024-02-29 | $0.6288 | $0.7086 | $0.6224 | $0.654557 | $26.11M | +4.05% |
| 2024-02-28 | $0.6240 | $0.6610 | $0.5962 | $0.629049 | $21.70M | -0.76% |
| 2024-02-27 | $0.613418 | $0.6500 | $0.6075 | $0.633885 | $59.76M | +2.97% |
| 2024-02-26 | $0.6058 | $0.631014 | $0.6051 | $0.615592 | $56.76M | +2.49% |
| 2024-02-25 | $0.584232 | $0.608554 | $0.57321 | $0.60064 | $36.13M | +2.00% |
| 2024-02-24 | $0.58842 | $0.600603 | $0.5827 | $0.588843 | $32.35M | +0.47% |
| 2024-02-23 | $0.578556 | $0.5936 | $0.5681 | $0.586096 | $38.80M | +0.83% |
| 2024-02-22 | $0.596593 | $0.6033 | $0.577513 | $0.581288 | $39.95M | -2.67% |
| 2024-02-21 | $0.58905 | $0.6081 | $0.5748 | $0.597223 | $49.70M | -3.93% |
| 2024-02-20 | $0.6308 | $0.6406 | $0.5963 | $0.621633 | $19.60M | -1.48% |
| 2024-02-19 | $0.6194 | $0.6384 | $0.6149 | $0.630992 | $10.28M | +1.41% |
| 2024-02-18 | $0.6212 | $0.6387 | $0.6136 | $0.622241 | $50.07M | +0.86% |
| 2024-02-17 | $0.5788 | $0.63881 | $0.575625 | $0.616914 | $48.43M | +3.06% |
| 2024-02-16 | $0.6086 | $0.6132 | $0.5827 | $0.598588 | $6.52M | -1.64% |
| 2024-02-15 | $0.5770 | $0.6125 | $0.5711 | $0.608586 | $9.38M | +5.51% |
| 2024-02-14 | $0.5450 | $0.5828 | $0.5397 | $0.576793 | $6.57M | +5.88% |
| 2024-02-13 | $0.5593 | $0.5644 | $0.5343 | $0.544747 | $5.25M | -2.61% |
| 2024-02-12 | $0.5414 | $0.5656 | $0.5309 | $0.559348 | $4.64M | +1.61% |
| 2024-02-11 | $0.542824 | $0.5577 | $0.53102 | $0.550469 | $32.99M | +0.91% |
| 2024-02-10 | $0.5380 | $0.565154 | $0.534928 | $0.545479 | $40.56M | +1.26% |
| 2024-02-09 | $0.542192 | $0.54984 | $0.5281 | $0.53871 | $40.47M | +0.22% |
| 2024-02-08 | $0.5317 | $0.547579 | $0.5215 | $0.537541 | $46.22M | +7.04% |
| 2024-02-07 | $0.4984 | $0.5025 | $0.4743 | $0.50217 | $5.88M | +0.77% |
| 2024-02-06 | $0.4944 | $0.5040 | $0.4890 | $0.498342 | $2.24M | +0.51% |
| 2024-02-05 | $0.4952 | $0.4990 | $0.4873 | $0.495801 | $36.35M | +0.29% |
| 2024-02-04 | $0.504809 | $0.5059 | $0.488401 | $0.494366 | $41.13M | -2.80% |
| 2024-02-03 | $0.5162 | $0.5195 | $0.501662 | $0.508627 | $37.26M | -1.31% |
| 2024-02-02 | $0.51774 | $0.525608 | $0.5081 | $0.51536 | $60.28M | +0.45% |
| 2024-02-01 | $0.493239 | $0.524287 | $0.4871 | $0.513034 | $63.45M | +3.57% |
| 2024-01-31 | $0.508419 | $0.5201 | $0.486026 | $0.495346 | $75.67M | -3.09% |
| 2024-01-30 | $0.5260 | $0.5352 | $0.511118 | $0.511118 | $72.75M | -2.41% |
| 2024-01-29 | $0.4979 | $0.536427 | $0.496621 | $0.523751 | $78.04M | +5.98% |
| 2024-01-28 | $0.4913 | $0.4981 | $0.4835 | $0.494183 | $54.35M | +1.02% |
| 2024-01-27 | $0.485417 | $0.5004 | $0.48303 | $0.489208 | $41.51M | +0.84% |
| 2024-01-26 | $0.485612 | $0.490296 | $0.4755 | $0.485156 | $58.37M | +3.97% |
| 2024-01-25 | $0.4765 | $0.4841 | $0.4585 | $0.466619 | $20.51M | -0.99% |
| 2024-01-24 | $0.4728 | $0.483895 | $0.4646 | $0.471299 | $59.22M | -0.81% |
| 2024-01-23 | $0.4786 | $0.4858 | $0.4500 | $0.475152 | $83.74M | +0.41% |
| 2024-01-22 | $0.5032 | $0.5062 | $0.473213 | $0.473213 | $68.88M | -5.21% |
| 2024-01-21 | $0.5143 | $0.514655 | $0.485437 | $0.499223 | $31.73M | -3.10% |
| 2024-01-20 | $0.5043 | $0.5179 | $0.4986 | $0.515191 | $39.85M | +1.54% |
| 2024-01-19 | $0.5020 | $0.5164 | $0.4713 | $0.50738 | $58.35M | +2.40% |
| 2024-01-18 | $0.5267 | $0.5277 | $0.495471 | $0.495471 | $50.43M | -5.49% |
| 2024-01-17 | $0.5265 | $0.5302 | $0.510823 | $0.524257 | $38.55M | -1.28% |
| 2024-01-16 | $0.5289 | $0.5483 | $0.5254 | $0.53105 | $41.23M | -0.70% |
| 2024-01-15 | $0.524739 | $0.5416 | $0.5218 | $0.534791 | $38.78M | +1.87% |
| 2024-01-14 | $0.54777 | $0.5493 | $0.5234 | $0.524963 | $43.54M | -4.13% |
| 2024-01-13 | $0.5479 | $0.5533 | $0.5333 | $0.547587 | $40.81M | -0.25% |
| 2024-01-12 | $0.5819 | $0.5889 | $0.5277 | $0.548973 | $78.79M | -4.75% |
| 2024-01-11 | $0.5661 | $0.6173 | $0.5608 | $0.57636 | $122.55M | +1.85% |
| 2024-01-10 | $0.5123 | $0.5895 | $0.4876 | $0.565905 | $76.66M | +11.09% |
| 2024-01-09 | $0.5411 | $0.5436 | $0.4964 | $0.509401 | $89.22M | -5.85% |
| 2024-01-08 | $0.4945 | $0.5450 | $0.4644 | $0.541032 | $61.15M | +9.45% |
| 2024-01-07 | $0.5227 | $0.5300 | $0.4878 | $0.494324 | $31.41M | -4.72% |
| 2024-01-06 | $0.5381 | $0.5429 | $0.5078 | $0.518825 | $60.48M | -2.80% |
| 2024-01-05 | $0.5691 | $0.5726 | $0.5213 | $0.53376 | $86.15M | -6.33% |
| 2024-01-04 | $0.5568 | $0.5791 | $0.5490 | $0.569804 | $43.73M | +2.32% |
| 2024-01-03 | $0.6050 | $0.6188 | $0.4980 | $0.556897 | $92.48M | -7.95% |
| 2024-01-02 | $0.6233 | $0.6371 | $0.6017 | $0.605013 | $50.14M | -2.14% |
| 2024-01-01 | $0.605943 | $0.636744 | $0.6020 | $0.618245 | $60.36M | +3.14% |
Frequently asked questions
What was the Cardano price on January 1, 2024?
ADA opened 2024-01-01 at $0.605943 and closed that day at $0.618245.
What was the highest price of Cardano in 2024?
The highest was $1.3261 on 2024-12-03; the lowest was $0.2758 on 2024-08-05.
How much did Cardano change in 2024?
ADA moved +39.43% in 2024, from $0.605943 to $0.844862.
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.