BTC$83,428.57
ETH$2,552.79
USDT$0.9991
BNB$749.55
XRP$1.40
SOL$111.42
TRX$0.3318
BEAM$0.5973
STETH$2,539.16
ZEC$1,305.47
HYPE$87.13
DOGE$0.08703
LINK$13.33
WBTC$83,949.34
USDS$0.9999
XMR$530.58
WBT$82.52
ADA$0.2508
WEETH$2,836.02
LEO$8.90
NEAR$5.82
AUTO$95.19
RAIN$0.01035
XLM$0.2004
Fig. 01 · Daily closes
Cardano price history
1,813 daily closes since December 19, 2018, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Mar 25, 2020 | $0.02937 | -2.75% |
| Mar 24, 2020 | $0.0302 | +2.93% |
| Mar 23, 2020 | $0.02934 | +8.23% |
| Mar 22, 2020 | $0.02711 | -7.91% |
| Mar 21, 2020 | $0.02944 | +0.44% |
| Mar 20, 2020 | $0.02931 | -3.62% |
| Mar 19, 2020 | $0.03041 | +16.34% |
| Mar 18, 2020 | $0.02614 | +1.08% |
| Mar 17, 2020 | $0.02586 | +7.26% |
| Mar 16, 2020 | $0.02411 | -10.47% |
| Mar 15, 2020 | $0.02693 | +4.10% |
| Mar 14, 2020 | $0.02587 | -9.70% |
| Mar 13, 2020 | $0.02865 | +21.35% |
| Mar 12, 2020 | $0.02361 | -40.51% |
| Mar 11, 2020 | $0.03969 | -4.08% |
| Mar 10, 2020 | $0.04138 | +0.36% |
| Mar 9, 2020 | $0.04123 | -3.76% |
| Mar 8, 2020 | $0.04284 | -12.46% |
| Mar 7, 2020 | $0.04894 | -5.03% |
| Mar 6, 2020 | $0.05153 | +1.58% |
| Mar 5, 2020 | $0.05073 | +3.70% |
| Mar 4, 2020 | $0.04892 | +0.53% |
| Mar 3, 2020 | $0.04866 | -1.22% |
| Mar 2, 2020 | $0.04926 | +7.39% |
| Mar 1, 2020 | $0.04587 | -2.71% |
| Feb 29, 2020 | $0.04715 | -3.76% |
| Feb 28, 2020 | $0.04899 | -1.57% |
| Feb 27, 2020 | $0.04977 | +0.57% |
| Feb 26, 2020 | $0.04949 | -12.16% |
| Feb 25, 2020 | $0.05634 | -4.46% |
| Feb 24, 2020 | $0.05897 | -4.42% |
| Feb 23, 2020 | $0.0617 | +6.18% |
| Feb 22, 2020 | $0.05811 | -1.56% |
| Feb 21, 2020 | $0.05903 | +1.46% |
| Feb 20, 2020 | $0.05818 | +1.46% |
| Feb 19, 2020 | $0.05734 | -8.46% |
| Feb 18, 2020 | $0.06264 | +4.17% |
| Feb 17, 2020 | $0.06013 | -3.44% |
| Feb 16, 2020 | $0.06227 | -3.05% |
| Feb 15, 2020 | $0.06423 | -9.51% |
| Feb 14, 2020 | $0.07098 | +3.56% |
| Feb 13, 2020 | $0.06854 | -0.28% |
| Feb 12, 2020 | $0.06873 | +8.05% |
| Feb 11, 2020 | $0.06361 | +5.49% |
| Feb 10, 2020 | $0.0603 | -2.33% |
| Feb 9, 2020 | $0.06174 | +2.59% |
| Feb 8, 2020 | $0.06018 | +0.45% |
| Feb 7, 2020 | $0.05991 | +0.27% |
| Feb 6, 2020 | $0.05975 | +0.61% |
| Feb 5, 2020 | $0.05939 | +6.51% |
| Feb 4, 2020 | $0.05576 | -2.00% |
| Feb 3, 2020 | $0.0569 | +2.14% |
| Feb 2, 2020 | $0.05571 | -0.71% |
| Feb 1, 2020 | $0.05611 | +4.02% |
| Jan 31, 2020 | $0.05394 | -3.85% |
| Jan 30, 2020 | $0.0561 | +5.17% |
| Jan 29, 2020 | $0.05334 | +0.57% |
| Jan 28, 2020 | $0.05304 | +11.59% |
| Jan 27, 2020 | $0.04753 | +7.44% |
| Jan 26, 2020 | $0.04424 | +2.74% |
| Jan 25, 2020 | $0.04306 | -4.31% |
| Jan 24, 2020 | $0.045 | +4.34% |
| Jan 23, 2020 | $0.04313 | -5.29% |
| Jan 22, 2020 | $0.04554 | +0.35% |
| Jan 21, 2020 | $0.04538 | +2.90% |
| Jan 20, 2020 | $0.0441 | +3.81% |
| Jan 19, 2020 | $0.04248 | -4.88% |
| Jan 18, 2020 | $0.04466 | -1.43% |
| Jan 17, 2020 | $0.04531 | +9.37% |
| Jan 16, 2020 | $0.04143 | -2.66% |
| Jan 15, 2020 | $0.04256 | +2.55% |
| Jan 14, 2020 | $0.0415 | +12.34% |
| Jan 13, 2020 | $0.03694 | -1.62% |
| Jan 12, 2020 | $0.03755 | +1.21% |
| Jan 11, 2020 | $0.0371 | +1.15% |
| Jan 10, 2020 | $0.03668 | +1.86% |
| Jan 9, 2020 | $0.03601 | -1.34% |
| Jan 8, 2020 | $0.0365 | -0.54% |
| Jan 7, 2020 | $0.0367 | -1.63% |
| Jan 6, 2020 | $0.03731 | +8.81% |
| Jan 5, 2020 | $0.03429 | +0.20% |
| Jan 4, 2020 | $0.03422 | +0.29% |
| Jan 3, 2020 | $0.03412 | +4.12% |
| Jan 2, 2020 | $0.03277 | -1.65% |
| Jan 1, 2020 | $0.03332 | +1.90% |
| Dec 31, 2019 | $0.0327 | -2.07% |
| Dec 30, 2019 | $0.03339 | -2.54% |
| Dec 29, 2019 | $0.03426 | +1.66% |
| Dec 28, 2019 | $0.0337 | +2.59% |
| Dec 27, 2019 | $0.03285 | -3.47% |