BTC$83,678.32
ETH$2,558.43
USDT$0.9992
BNB$751.38
XRP$1.41
SOL$112.02
TRX$0.3318
BEAM$0.5992
STETH$2,545.26
ZEC$1,310.02
HYPE$87.61
DOGE$0.08752
LINK$13.38
WBTC$84,216.78
USDS$0.9999
XMR$533.44
WBT$82.60
ADA$0.252
WEETH$2,836.02
LEO$8.90
NEAR$5.82
AUTO$95.19
RAIN$0.01036
XLM$0.2015
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 |
|---|---|---|
| Sep 11, 2022 | $0.5089 | -0.45% |
| Sep 10, 2022 | $0.5112 | +1.69% |
| Sep 9, 2022 | $0.5027 | +5.12% |
| Sep 8, 2022 | $0.4782 | -0.52% |
| Sep 7, 2022 | $0.4807 | +2.76% |
| Sep 6, 2022 | $0.4678 | -6.12% |
| Sep 5, 2022 | $0.4983 | -1.03% |
| Sep 4, 2022 | $0.5035 | +5.01% |
| Sep 3, 2022 | $0.4795 | +5.50% |
| Sep 2, 2022 | $0.4545 | -0.39% |
| Sep 1, 2022 | $0.4563 | +2.31% |
| Aug 31, 2022 | $0.446 | -1.65% |
| Aug 30, 2022 | $0.4535 | +0.67% |
| Aug 29, 2022 | $0.4505 | +5.28% |
| Aug 28, 2022 | $0.4279 | -5.00% |
| Aug 27, 2022 | $0.4504 | +4.28% |
| Aug 26, 2022 | $0.4319 | -7.04% |
| Aug 25, 2022 | $0.4646 | +1.24% |
| Aug 24, 2022 | $0.4589 | -1.35% |
| Aug 23, 2022 | $0.4652 | +2.69% |
| Aug 22, 2022 | $0.453 | -2.39% |
| Aug 21, 2022 | $0.4641 | +3.73% |
| Aug 20, 2022 | $0.4474 | -0.22% |
| Aug 19, 2022 | $0.4484 | -12.37% |
| Aug 18, 2022 | $0.5117 | -4.37% |
| Aug 17, 2022 | $0.5351 | -3.88% |
| Aug 16, 2022 | $0.5567 | +2.18% |
| Aug 15, 2022 | $0.5448 | -3.83% |
| Aug 14, 2022 | $0.5665 | +0.43% |
| Aug 13, 2022 | $0.5641 | +4.40% |
| Aug 12, 2022 | $0.5403 | +1.75% |
| Aug 11, 2022 | $0.531 | -1.03% |
| Aug 10, 2022 | $0.5365 | +4.07% |
| Aug 9, 2022 | $0.5155 | -4.08% |
| Aug 8, 2022 | $0.5374 | +1.90% |
| Aug 7, 2022 | $0.5274 | +2.89% |
| Aug 6, 2022 | $0.5126 | -0.77% |
| Aug 5, 2022 | $0.5166 | +3.78% |
| Aug 4, 2022 | $0.4978 | -0.64% |
| Aug 3, 2022 | $0.501 | +1.31% |
| Aug 2, 2022 | $0.4945 | -3.92% |
| Aug 1, 2022 | $0.5147 | -0.10% |
| Jul 31, 2022 | $0.5152 | -1.45% |
| Jul 30, 2022 | $0.5228 | +0.29% |
| Jul 29, 2022 | $0.5213 | +1.52% |
| Jul 28, 2022 | $0.5135 | +1.22% |
| Jul 27, 2022 | $0.5073 | +8.82% |
| Jul 26, 2022 | $0.4662 | -1.83% |
| Jul 25, 2022 | $0.4749 | -7.52% |
| Jul 24, 2022 | $0.5135 | -0.62% |
| Jul 23, 2022 | $0.5167 | +6.82% |
| Jul 22, 2022 | $0.4837 | -3.34% |
| Jul 21, 2022 | $0.5004 | +1.25% |
| Jul 20, 2022 | $0.4942 | -3.96% |
| Jul 19, 2022 | $0.5146 | +4.61% |
| Jul 18, 2022 | $0.4919 | +9.55% |
| Jul 17, 2022 | $0.449 | -1.90% |
| Jul 16, 2022 | $0.4577 | +3.44% |
| Jul 15, 2022 | $0.4425 | +0.29% |
| Jul 14, 2022 | $0.4412 | +0.68% |
| Jul 13, 2022 | $0.4382 | +3.86% |
| Jul 12, 2022 | $0.4219 | -3.17% |
| Jul 11, 2022 | $0.4357 | -5.77% |
| Jul 10, 2022 | $0.4624 | -3.71% |
| Jul 9, 2022 | $0.4802 | +1.95% |
| Jul 8, 2022 | $0.471 | -1.65% |
| Jul 7, 2022 | $0.4789 | +3.84% |
| Jul 6, 2022 | $0.4612 | +0.87% |
| Jul 5, 2022 | $0.4572 | -2.37% |
| Jul 4, 2022 | $0.4683 | +2.41% |
| Jul 3, 2022 | $0.4573 | +0.37% |
| Jul 2, 2022 | $0.4556 | +2.02% |
| Jul 1, 2022 | $0.4466 | -2.60% |
| Jun 30, 2022 | $0.4585 | -2.20% |
| Jun 29, 2022 | $0.4688 | +0.17% |
| Jun 28, 2022 | $0.468 | -3.60% |
| Jun 27, 2022 | $0.4855 | -0.35% |
| Jun 26, 2022 | $0.4872 | -2.33% |
| Jun 25, 2022 | $0.4988 | -0.66% |
| Jun 24, 2022 | $0.5021 | +4.36% |
| Jun 23, 2022 | $0.4811 | +4.36% |
| Jun 22, 2022 | $0.461 | -3.86% |
| Jun 21, 2022 | $0.4795 | -2.60% |
| Jun 20, 2022 | $0.4923 | +1.78% |
| Jun 19, 2022 | $0.4837 | +6.10% |
| Jun 18, 2022 | $0.4559 | -6.29% |
| Jun 17, 2022 | $0.4865 | +2.62% |
| Jun 16, 2022 | $0.4741 | -10.88% |
| Jun 15, 2022 | $0.532 | +9.65% |
| Jun 14, 2022 | $0.4852 | +4.50% |