ChainRegistry
08:40:18Z · 12/12 VENUES · SNAPSHOT e32a2895 BTC$83,678.32+0.71% ETH$2,558.43+2.31% USDT$0.9992-0.01% BNB$751.38+0.46% XRP$1.41+0.88% SOL$112.02+2.42% TRX$0.3318+0.43% BEAM$0.5992+3.77% STETH$2,545.26+1.32% ZEC$1,310.02+6.27% HYPE$87.61+2.99% DOGE$0.08752+2.45% LINK$13.38+3.55% WBTC$84,216.78+0.05% USDS$0.9999-0.01% XMR$533.44+0.09% WBT$82.60+0.91% ADA$0.252+1.55% WEETH$2,836.02+2.75% LEO$8.90-0.03% NEAR$5.82+10.44% AUTO$95.19-8.82% RAIN$0.01036+0.75% XLM$0.2015+3.10%

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.

DateCloseChangeMarket capVolume
Jun 13, 2022 $0.4643 -5.34% — $85.13K
Jun 12, 2022 $0.4905 -11.29% — $56.23K
Jun 11, 2022 $0.5529 -3.29% — $39.32K
Jun 10, 2022 $0.5717 -9.33% — $46.52K
Jun 9, 2022 $0.6305 -1.76% — $26.46K
Jun 8, 2022 $0.6418 +4.53% — $94.97K
Jun 7, 2022 $0.614 +0.87% — $68.33K
Jun 6, 2022 $0.6087 +5.86% — $68.28K
Jun 5, 2022 $0.575 +2.31% — $6.40K
Jun 4, 2022 $0.562 +0.23% — $7.82K
Jun 3, 2022 $0.5607 -4.15% — $20.71K
Jun 2, 2022 $0.585 +5.92% — $60.69K
Jun 1, 2022 $0.5523 -11.45% — $49.92K
May 31, 2022 $0.6237 +9.33% — $73.77K
May 30, 2022 $0.5705 +18.73% — $33.48K
May 29, 2022 $0.4805 +2.93% — $7.71K
May 28, 2022 $0.4668 +2.46% — $13.51K
May 27, 2022 $0.4556 -5.10% — $21.82K
May 26, 2022 $0.4801 -6.90% — $28.72K
May 25, 2022 $0.5157 -1.40% — $5.97K
May 24, 2022 $0.523 +1.51% — $13.11K
May 23, 2022 $0.5152 -5.40% — $20.88K
May 22, 2022 $0.5446 +3.95% — $16.76K
May 21, 2022 $0.5239 +1.67% — $18.02K
May 20, 2022 $0.5153 -1.85% — $48.99K
May 19, 2022 $0.525 +4.44% — $36.13K
May 18, 2022 $0.5027 -13.79% — $12.75K
May 17, 2022 $0.5831 +4.52% — $36.04K
May 16, 2022 $0.5579 -5.97% — $22.60K
May 15, 2022 $0.5933 +10.16% — $26.93K
May 14, 2022 $0.5386 +2.53% — $55.08K
May 13, 2022 $0.5253 +10.31% — $48.16K
May 12, 2022 $0.4762 -8.03% — $170.7K
May 11, 2022 $0.5178 -17.32% — $101.5K
May 10, 2022 $0.6263 +4.68% — $140.4K
May 9, 2022 $0.5983 -18.75% — $90.71K
May 8, 2022 $0.7364 -3.46% — $105.2K
May 7, 2022 $0.7628 -2.93% — $25.75K
May 6, 2022 $0.7858 -0.41% — $467.6K
May 5, 2022 $0.789 -11.65% — $713.4K
May 4, 2022 $0.893 +16.12% — $378.4K
May 3, 2022 $0.769 -1.71% — $58.58K
May 2, 2022 $0.7824 -1.04% — $106.3K
May 1, 2022 $0.7906 +4.30% — $121.0K
Apr 30, 2022 $0.758 -6.19% — $102.2K
Apr 29, 2022 $0.808 -4.04% — $110.6K
Apr 28, 2022 $0.842 -0.11% — $103.8K
Apr 27, 2022 $0.8429 +2.05% — $121.3K
Apr 26, 2022 $0.826 -8.12% — $207.7K
Apr 25, 2022 $0.899 +1.47% — $116.3K
Apr 24, 2022 $0.886 -0.56% — $49.66K
Apr 23, 2022 $0.891 -1.66% — $22.20K
Apr 22, 2022 $0.906 -0.44% — $33.45K
Apr 21, 2022 $0.91 -3.09% — $82.50K
Apr 20, 2022 $0.939 -1.57% — $56.46K
Apr 19, 2022 $0.954 +1.92% — $43.46K
Apr 18, 2022 $0.936 +1.85% — $131.3K
Apr 17, 2022 $0.919 -3.47% — $46.17K
Apr 16, 2022 $0.952 -0.21% — $26.20K
Apr 15, 2022 $0.954 +2.36% — $38.71K
Apr 14, 2022 $0.932 -4.80% — $46.83K
Apr 13, 2022 $0.979 +2.62% — $150.4K
Apr 12, 2022 $0.954 +3.92% — $193.2K
Apr 11, 2022 $0.918 -10.35% — $385.7K
Apr 10, 2022 $1.02 -2.01% — $84.19K
Apr 9, 2022 $1.05 +1.65% — $78.98K
Apr 8, 2022 $1.03 -5.77% — $70.64K
Apr 7, 2022 $1.09 +3.51% — $156.2K
Apr 6, 2022 $1.05 -9.45% — $224.4K
Apr 5, 2022 $1.16 -3.88% — $40.28K
Apr 4, 2022 $1.21 +1.94% — $142.5K
Apr 3, 2022 $1.19 +2.95% — $72.75K
Apr 2, 2022 $1.15 -0.52% — $93.37K
Apr 1, 2022 $1.16 +1.75% — $95.01K
Mar 31, 2022 $1.14 -4.12% — $146.8K
Mar 30, 2022 $1.19 -0.08% — $44.29K
Mar 29, 2022 $1.19 +1.45% — $142.7K
Mar 28, 2022 $1.17 -0.93% — $188.9K
Mar 27, 2022 $1.18 +2.87% — $90.10K
Mar 26, 2022 $1.15 +4.73% — $143.5K
Mar 25, 2022 $1.10 -2.66% — $227.7K
Mar 24, 2022 $1.13 +1.90% — $278.7K
Mar 23, 2022 $1.11 +13.41% — $336.1K
Mar 22, 2022 $0.977 +6.54% — $159.2K
Mar 21, 2022 $0.917 +4.56% — $264.7K
Mar 20, 2022 $0.877 -2.88% — $184.3K
Mar 19, 2022 $0.903 +5.86% — $122.2K
Mar 18, 2022 $0.853 +2.16% — $84.82K
Mar 17, 2022 $0.835 -0.36% — $172.2K
Mar 16, 2022 $0.838 +4.88% — $276.9K