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 |
|---|---|---|
| Mar 15, 2022 | $0.799 | -0.87% |
| Mar 14, 2022 | $0.806 | +2.41% |
| Mar 13, 2022 | $0.787 | -0.25% |
| Mar 12, 2022 | $0.789 | 0.00% |
| Mar 11, 2022 | $0.789 | -2.23% |
| Mar 10, 2022 | $0.807 | -5.17% |
| Mar 9, 2022 | $0.851 | +6.11% |
| Mar 8, 2022 | $0.802 | +0.75% |
| Mar 7, 2022 | $0.796 | -3.05% |
| Mar 6, 2022 | $0.821 | -4.76% |
| Mar 5, 2022 | $0.862 | +2.74% |
| Mar 4, 2022 | $0.839 | -7.60% |
| Mar 3, 2022 | $0.908 | -3.40% |
| Mar 2, 2022 | $0.94 | -2.49% |
| Mar 1, 2022 | $0.964 | +0.10% |
| Feb 28, 2022 | $0.963 | +12.37% |
| Feb 27, 2022 | $0.857 | -3.27% |
| Feb 26, 2022 | $0.886 | -1.01% |
| Feb 25, 2022 | $0.895 | +4.68% |
| Feb 24, 2022 | $0.855 | -1.95% |
| Feb 23, 2022 | $0.872 | -2.02% |
| Feb 22, 2022 | $0.89 | +3.73% |
| Feb 21, 2022 | $0.858 | -8.04% |
| Feb 20, 2022 | $0.933 | -6.51% |
| Feb 19, 2022 | $0.998 | +0.30% |
| Feb 18, 2022 | $0.995 | -2.36% |
| Feb 17, 2022 | $1.02 | -6.60% |
| Feb 16, 2022 | $1.09 | -1.53% |
| Feb 15, 2022 | $1.11 | +5.52% |
| Feb 14, 2022 | $1.05 | +0.86% |
| Feb 13, 2022 | $1.04 | -1.33% |
| Feb 12, 2022 | $1.06 | -2.31% |
| Feb 11, 2022 | $1.08 | -6.25% |
| Feb 10, 2022 | $1.15 | -4.08% |
| Feb 9, 2022 | $1.20 | +1.52% |
| Feb 8, 2022 | $1.18 | -1.33% |
| Feb 7, 2022 | $1.20 | +4.62% |
| Feb 6, 2022 | $1.15 | +1.78% |
| Feb 5, 2022 | $1.13 | -0.71% |
| Feb 4, 2022 | $1.13 | +6.98% |
| Feb 3, 2022 | $1.06 | +3.11% |
| Feb 2, 2022 | $1.03 | -5.86% |
| Feb 1, 2022 | $1.09 | +4.00% |
| Jan 31, 2022 | $1.05 | +1.45% |
| Jan 30, 2022 | $1.04 | -2.17% |
| Jan 29, 2022 | $1.06 | +0.76% |
| Jan 28, 2022 | $1.05 | +0.38% |
| Jan 27, 2022 | $1.05 | -2.79% |
| Jan 26, 2022 | $1.08 | +2.97% |
| Jan 25, 2022 | $1.05 | -1.88% |
| Jan 24, 2022 | $1.07 | -5.33% |
| Jan 23, 2022 | $1.13 | +4.94% |
| Jan 22, 2022 | $1.07 | -4.54% |
| Jan 21, 2022 | $1.12 | -10.80% |
| Jan 20, 2022 | $1.26 | -5.97% |
| Jan 19, 2022 | $1.34 | -8.54% |
| Jan 18, 2022 | $1.46 | -8.79% |
| Jan 17, 2022 | $1.61 | +13.99% |
| Jan 16, 2022 | $1.41 | +8.89% |
| Jan 15, 2022 | $1.29 | 0.00% |
| Jan 14, 2022 | $1.29 | +5.29% |
| Jan 13, 2022 | $1.23 | -6.40% |
| Jan 12, 2022 | $1.31 | +10.62% |
| Jan 11, 2022 | $1.19 | +5.42% |
| Jan 10, 2022 | $1.13 | -3.85% |
| Jan 9, 2022 | $1.17 | -1.02% |
| Jan 8, 2022 | $1.18 | -2.15% |
| Jan 7, 2022 | $1.21 | -5.70% |
| Jan 6, 2022 | $1.28 | +4.06% |
| Jan 5, 2022 | $1.23 | -6.03% |
| Jan 4, 2022 | $1.31 | -0.68% |
| Jan 3, 2022 | $1.32 | -4.28% |
| Jan 2, 2022 | $1.38 | +0.22% |
| Jan 1, 2022 | $1.38 | +5.12% |
| Dec 31, 2021 | $1.31 | -3.75% |
| Dec 30, 2021 | $1.36 | +1.72% |
| Dec 29, 2021 | $1.34 | -4.71% |
| Dec 28, 2021 | $1.40 | -7.46% |
| Dec 27, 2021 | $1.52 | +4.12% |
| Dec 26, 2021 | $1.46 | -0.07% |
| Dec 25, 2021 | $1.46 | +4.37% |
| Dec 24, 2021 | $1.40 | -5.49% |
| Dec 23, 2021 | $1.48 | +10.81% |
| Dec 22, 2021 | $1.33 | +4.06% |
| Dec 21, 2021 | $1.28 | +3.39% |
| Dec 20, 2021 | $1.24 | -0.80% |
| Dec 19, 2021 | $1.25 | +0.16% |
| Dec 18, 2021 | $1.25 | +1.71% |
| Dec 17, 2021 | $1.23 | -0.97% |
| Dec 16, 2021 | $1.24 | -5.72% |