Cardano (ADA) تاريخ سعر 2021 لعام

In 2021, Cardano opened at $0.1813 and closed the year at $1.3080, a change of +621.30%. The highest price was $3.1010 and the lowest $0.1679.

التاريخ	الافتتاح	الأعلى	الأدنى	الإغلاق	التغيّر	الحجم	القيمة السوقية
Dec 31, 2021	$1.3590	$1.3830	$1.2810	$1.3080	3.75%	$161,322,992	—
Dec 30, 2021	$1.3330	$1.3780	$1.2970	$1.3590	1.95%	$179,821,991	—
Dec 29, 2021	$1.40	$1.4380	$1.3230	$1.3320	4.86%	$209,084,760	—
Dec 28, 2021	$1.5160	$1.54	$1.3760	$1.40	7.65%	$341,026,716	—
Dec 27, 2021	$1.4550	$1.5940	$1.45	$1.5160	4.19%	$279,187,128	—
Dec 26, 2021	$1.4530	$1.4670	$1.4070	$1.4550	0.14%	$149,590,056	—
Dec 25, 2021	$1.3930	$1.46	$1.3810	$1.4520	4.24%	$125,105,132	—
Dec 24, 2021	$1.4750	$1.4910	$1.3810	$1.3920	5.63%	$182,041,801	—
Dec 23, 2021	$1.3270	$1.49	$1.3070	$1.4750	11.15%	$302,005,401	—
Dec 22, 2021	$1.2790	$1.3690	$1.2760	$1.3270	3.75%	$214,216,796	—
Dec 21, 2021	$1.2380	$1.2890	$1.2270	$1.28	3.39%	$155,011,267	—
Dec 20, 2021	$1.2440	$1.2610	$1.2010	$1.2370	0.56%	$151,201,012	—
Dec 19, 2021	$1.2420	$1.3120	$1.24	$1.2430	0.08%	$158,128,089	—
Dec 18, 2021	$1.2180	$1.2670	$1.20	$1.2420	1.97%	$100,498,680	—
Dec 17, 2021	$1.24	$1.2590	$1.1820	$1.2180	1.77%	$169,578,076	—
Dec 16, 2021	$1.3110	$1.3310	$1.2360	$1.24	5.42%	$152,038,613	—
Dec 15, 2021	$1.2670	$1.3310	$1.2040	$1.3110	3.47%	$215,469,290	—
Dec 14, 2021	$1.2230	$1.2840	$1.1980	$1.2660	3.52%	$217,012,813	—
Dec 13, 2021	$1.3450	$1.3570	$1.20	$1.2230	9.07%	$233,475,573	—
Dec 12, 2021	$1.3540	$1.4150	$1.3190	$1.3460	0.59%	$202,797,177	—
Dec 11, 2021	$1.2110	$1.3620	$1.1920	$1.3540	11.81%	$227,800,860	—
Dec 10, 2021	$1.2880	$1.3340	$1.2070	$1.2110	5.98%	$247,506,337	—
Dec 9, 2021	$1.3960	$1.4090	$1.2870	$1.2890	7.66%	$234,779,221	—
Dec 8, 2021	$1.3780	$1.4230	$1.3370	$1.3960	1.31%	$259,126,348	—
Dec 7, 2021	$1.42	$1.4790	$1.3650	$1.3780	2.96%	$328,780,032	—
Dec 6, 2021	$1.3780	$1.4420	$1.2550	$1.42	3.05%	$449,825,835	—
Dec 5, 2021	$1.4190	$1.4350	$1.2840	$1.3780	2.89%	$367,704,497	—
Dec 4, 2021	$1.5570	$1.5580	$1.1880	$1.42	8.80%	$831,776,860	—
Dec 3, 2021	$1.72	$1.7290	$1.5090	$1.5560	9.53%	$447,174,235	—
Dec 2, 2021	$1.5470	$1.76	$1.5170	$1.7190	11.12%	$740,760,247	—
Dec 1, 2021	$1.5530	$1.6220	$1.5310	$1.5480	0.32%	$248,792,676	—
Nov 30, 2021	$1.6020	$1.6290	$1.5440	$1.5540	3.00%	$293,671,151	—
Nov 29, 2021	$1.5950	$1.6360	$1.5570	$1.6010	0.38%	$245,164,685	—
Nov 28, 2021	$1.5430	$1.60	$1.4160	$1.5940	3.31%	$343,379,596	—
Nov 27, 2021	$1.5320	$1.5850	$1.5310	$1.5430	0.72%	$168,004,729	—
Nov 26, 2021	$1.6760	$1.6850	$1.4950	$1.5330	8.53%	$527,707,772	—
Nov 25, 2021	$1.6650	$1.7490	$1.6190	$1.6750	0.60%	$364,294,546	—
Nov 24, 2021	$1.7510	$1.7540	$1.5860	$1.6660	4.85%	$481,392,567	—
Nov 23, 2021	$1.7760	$1.8160	$1.7380	$1.7510	1.41%	$257,575,558	—
Nov 22, 2021	$1.8350	$1.8390	$1.7570	$1.7760	3.22%	$259,359,138	—
Nov 21, 2021	$1.9210	$1.9240	$1.8320	$1.8350	4.48%	$163,849,100	—
Nov 20, 2021	$1.8620	$1.9560	$1.86	$1.9220	3.22%	$243,387,634	—
Nov 19, 2021	$1.7860	$1.8940	$1.7540	$1.8630	4.31%	$264,482,742	—
Nov 18, 2021	$1.8770	$1.9070	$1.7010	$1.7860	4.85%	$402,087,606	—
Nov 17, 2021	$1.8740	$1.8930	$1.7950	$1.8760	0.11%	$384,528,006	—
Nov 16, 2021	$2.0180	$2.0180	$1.7590	$1.8740	7.14%	$511,833,927	—
Nov 15, 2021	$2.04	$2.0950	$2.0110	$2.0170	1.13%	$190,858,022	—
Nov 14, 2021	$2.05	$2.07	$2.0090	$2.04	0.49%	$121,939,415	—
Nov 13, 2021	$2.0460	$2.08	$2.0210	$2.05	0.20%	$169,168,010	—
Nov 12, 2021	$2.0790	$2.0990	$1.9910	$2.0450	1.64%	$327,425,650	—
Nov 11, 2021	$2.0970	$2.1530	$2.0580	$2.0790	0.86%	$317,911,391	—
Nov 10, 2021	$2.2690	$2.3310	$1.9320	$2.0970	7.58%	$1,041,156,931	—
Nov 9, 2021	$2.1260	$2.3780	$2.1050	$2.27	6.77%	$1,315,444,501	—
Nov 8, 2021	$2.02	$2.14	$2.0080	$2.1250	5.20%	$394,147,648	—
Nov 7, 2021	$2.0040	$2.0350	$1.9740	$2.0210	0.85%	$165,586,015	—
Nov 6, 2021	$1.9820	$2.04	$1.9420	$2.0050	1.16%	$209,552,638	—
Nov 5, 2021	$1.9830	$2.0170	$1.9590	$1.9820	0.05%	$215,028,150	—
Nov 4, 2021	$2.0630	$2.1030	$1.9330	$1.9830	3.88%	$350,982,479	—
Nov 3, 2021	$1.9710	$2.1440	$1.95	$2.0630	4.67%	$693,664,559	—
Nov 2, 2021	$1.9490	$1.9960	$1.9330	$1.9710	1.13%	$244,630,386	—
Nov 1, 2021	$1.9650	$2.0190	$1.9110	$1.9490	0.81%	$282,445,748	—
Oct 31, 2021	$1.9570	$2.0290	$1.9180	$1.9640	0.36%	$287,446,095	—
Oct 30, 2021	$2.0160	$2.0190	$1.9240	$1.9550	3.03%	$242,877,472	—
Oct 29, 2021	$1.9870	$2.0480	$1.9790	$2.0150	1.41%	$310,763,415	—
Oct 28, 2021	$1.9120	$2.0580	$1.9050	$1.9870	3.92%	$502,808,460	—
Oct 27, 2021	$2.1380	$2.1560	$1.8040	$1.9120	10.57%	$788,261,687	—
Oct 26, 2021	$2.1450	$2.2020	$2.1220	$2.1370	0.37%	$309,937,222	—
Oct 25, 2021	$2.1190	$2.1780	$2.1140	$2.1440	1.18%	$227,310,466	—
Oct 24, 2021	$2.1670	$2.1690	$2.0930	$2.12	2.17%	$206,668,184	—
Oct 23, 2021	$2.1570	$2.1750	$2.1310	$2.1660	0.42%	$159,697,495	—
Oct 22, 2021	$2.1360	$2.21	$2.1250	$2.1560	0.94%	$283,280,914	—
Oct 21, 2021	$2.19	$2.2980	$2.1310	$2.1370	2.42%	$590,422,379	—
Oct 20, 2021	$2.11	$2.2080	$2.0920	$2.19	3.79%	$293,600,384	—
Oct 19, 2021	$2.1270	$2.1570	$2.0930	$2.11	0.80%	$200,312,951	—
Oct 18, 2021	$2.1580	$2.1760	$2.1050	$2.1280	1.39%	$207,296,556	—
Oct 17, 2021	$2.1780	$2.1890	$2.0890	$2.1580	0.92%	$236,546,953	—
Oct 16, 2021	$2.2170	$2.25	$2.1690	$2.1790	1.71%	$227,685,265	—
Oct 15, 2021	$2.1720	$2.2430	$2.1360	$2.2180	2.12%	$451,807,549	—
Oct 14, 2021	$2.1890	$2.2250	$2.1550	$2.1720	0.78%	$238,397,066	—
Oct 13, 2021	$2.1170	$2.20	$2.0780	$2.19	3.45%	$283,797,636	—
Oct 12, 2021	$2.1710	$2.1730	$2.0710	$2.1180	2.44%	$319,037,520	—
Oct 11, 2021	$2.1890	$2.25	$2.1070	$2.1710	0.82%	$273,897,541	—
Oct 10, 2021	$2.2690	$2.2770	$2.16	$2.1890	3.53%	$246,493,613	—
Oct 9, 2021	$2.2380	$2.30	$2.22	$2.2680	1.34%	$246,084,346	—
Oct 8, 2021	$2.2780	$2.3130	$2.2130	$2.2370	1.80%	$314,113,674	—
Oct 7, 2021	$2.2090	$2.3750	$2.15	$2.2780	3.12%	$579,456,297	—
Oct 6, 2021	$2.2320	$2.2510	$2.1110	$2.2090	1.03%	$423,382,653	—
Oct 5, 2021	$2.1910	$2.2580	$2.1750	$2.2330	1.92%	$292,154,181	—
Oct 4, 2021	$2.2510	$2.2530	$2.15	$2.1910	2.67%	$327,691,885	—
Oct 3, 2021	$2.2470	$2.3090	$2.2210	$2.2510	0.18%	$310,612,222	—
Oct 2, 2021	$2.2550	$2.3220	$2.1920	$2.2470	0.35%	$333,039,551	—
Oct 1, 2021	$2.1150	$2.2750	$2.0920	$2.2560	6.67%	$433,361,124	—
Sep 30, 2021	$2.0660	$2.1370	$2.0510	$2.1150	2.37%	$262,127,907	—
Sep 29, 2021	$2.0370	$2.15	$2.02	$2.0660	1.42%	$282,604,348	—
Sep 28, 2021	$2.1290	$2.1730	$2.0290	$2.0370	4.32%	$319,192,127	—
Sep 27, 2021	$2.2060	$2.2770	$2.1280	$2.13	3.45%	$333,393,824	—
Sep 26, 2021	$2.2990	$2.3010	$2.1470	$2.2070	4.00%	$517,051,791	—
Sep 25, 2021	$2.2770	$2.4590	$2.2350	$2.30	1.01%	$772,544,526	—
Sep 24, 2021	$2.3270	$2.3450	$2.0630	$2.2770	2.15%	$852,034,401	—
Sep 23, 2021	$2.2570	$2.3460	$2.1790	$2.3270	3.10%	$427,121,740	—
Sep 22, 2021	$1.9860	$2.2680	$1.9670	$2.2570	13.65%	$561,770,728	—
Sep 21, 2021	$2.08	$2.2290	$1.9101	$1.9860	4.52%	$938,941,126	—
Sep 20, 2021	$2.2830	$2.2930	$1.97	$2.0790	8.94%	$971,662,079	—
Sep 19, 2021	$2.3710	$2.3970	$2.2590	$2.2830	3.71%	$296,891,018	—
Sep 18, 2021	$2.35	$2.4390	$2.31	$2.3710	0.89%	$274,828,762	—
Sep 17, 2021	$2.4170	$2.4420	$2.3130	$2.35	2.77%	$309,192,082	—
Sep 16, 2021	$2.5040	$2.56	$2.3810	$2.4170	3.47%	$481,379,434	—
Sep 15, 2021	$2.3960	$2.5820	$2.3550	$2.5050	4.55%	$683,490,052	—
Sep 14, 2021	$2.4010	$2.4380	$2.32	$2.3960	0.21%	$511,446,201	—
Sep 13, 2021	$2.58	$2.5930	$2.3090	$2.4020	6.90%	$916,543,681	—
Sep 12, 2021	$2.6370	$2.7890	$2.5010	$2.5810	2.12%	$1,224,176,462	—
Sep 11, 2021	$2.3840	$2.80	$2.3670	$2.6380	10.65%	$1,487,971,498	—
Sep 10, 2021	$2.5180	$2.5860	$2.2690	$2.3830	5.36%	$781,123,870	—
Sep 9, 2021	$2.47	$2.6230	$2.39	$2.5180	1.94%	$1,044,096,247	—
Sep 8, 2021	$2.5140	$2.5640	$2.20	$2.47	1.75%	$1,316,692,953	—
Sep 7, 2021	$2.8330	$2.8750	$2.00	$2.5140	11.26%	$2,422,642,316	—
Sep 6, 2021	$2.9110	$2.9270	$2.80	$2.8330	2.68%	$535,309,232	—
Sep 5, 2021	$2.8310	$2.9560	$2.8130	$2.91	2.79%	$487,746,887	—
Sep 4, 2021	$2.9650	$2.9670	$2.80	$2.83	4.55%	$555,689,397	—
Sep 3, 2021	$2.96	$3.03	$2.90	$2.9660	0.20%	$604,944,630	—
Sep 2, 2021	$2.87	$3.1010	$2.8340	$2.96	3.14%	$1,191,195,523	—
Sep 1, 2021	$2.7680	$2.9040	$2.72	$2.8690	3.65%	$555,373,016	—
Aug 31, 2021	$2.7350	$2.8810	$2.7020	$2.7670	1.17%	$702,518,501	—
Aug 30, 2021	$2.85	$2.8840	$2.72	$2.7340	4.07%	$675,601,350	—
Aug 29, 2021	$2.8470	$2.9350	$2.7190	$2.8510	0.14%	$781,366,523	—
Aug 28, 2021	$2.9470	$2.95	$2.7720	$2.8470	3.39%	$691,271,713	—
Aug 27, 2021	$2.5290	$2.9473	$2.4940	$2.9460	16.49%	$1,294,046,445	—
Aug 26, 2021	$2.7389	$2.7850	$2.47	$2.5280	7.70%	$1,058,054,371	—
Aug 25, 2021	$2.7191	$2.7970	$2.60	$2.7390	0.73%	$1,251,116,676	—
Aug 24, 2021	$2.9152	$2.9470	$2.5872	$2.7187	6.74%	$1,781,493,179	—
Aug 23, 2021	$2.7050	$2.9719	$2.6849	$2.9152	7.77%	$1,861,034,953	—
Aug 22, 2021	$2.4347	$2.7212	$2.4306	$2.7049	11.10%	$1,252,373,737	—
Aug 21, 2021	$2.4557	$2.5288	$2.3805	$2.4341	0.88%	$729,237,702	—
Aug 20, 2021	$2.4411	$2.5817	$2.3666	$2.4557	0.60%	$1,539,336,837	—
Aug 19, 2021	$2.1045	$2.4550	$2.0462	$2.4411	15.99%	$1,478,673,057	—
Aug 18, 2021	$1.9240	$2.1643	$1.87	$2.1043	9.37%	$991,453,526	—
Aug 17, 2021	$2.0717	$2.1414	$1.9059	$1.9239	7.13%	$738,363,155	—
Aug 16, 2021	$2.1667	$2.20	$2.0463	$2.0714	4.40%	$669,432,796	—
Aug 15, 2021	$2.1875	$2.2499	$2.03	$2.1667	0.95%	$791,689,645	—
Aug 14, 2021	$2.1386	$2.25	$2.0835	$2.1878	2.30%	$1,294,631,283	—
Aug 13, 2021	$1.8330	$2.1495	$1.8212	$2.1386	16.67%	$1,180,013,821	—
Aug 12, 2021	$1.7934	$1.8690	$1.6792	$1.8324	2.17%	$765,468,930	—
Aug 11, 2021	$1.6780	$1.8950	$1.67	$1.7934	6.88%	$878,006,230	—
Aug 10, 2021	$1.4745	$1.7010	$1.4570	$1.6780	13.80%	$560,730,912	—
Aug 9, 2021	$1.4256	$1.4990	$1.3933	$1.4745	3.43%	$296,965,727	—
Aug 8, 2021	$1.4726	$1.4941	$1.4070	$1.4255	3.20%	$292,240,466	—
Aug 7, 2021	$1.4027	$1.4850	$1.3945	$1.4727	4.99%	$355,799,070	—
Aug 6, 2021	$1.3859	$1.4250	$1.3613	$1.4025	1.20%	$230,083,804	—
Aug 5, 2021	$1.3766	$1.3974	$1.3380	$1.3859	0.68%	$220,584,469	—
Aug 4, 2021	$1.3697	$1.3938	$1.3230	$1.3765	0.50%	$248,779,803	—
Aug 3, 2021	$1.3082	$1.3827	$1.2613	$1.3696	4.69%	$333,462,861	—
Aug 2, 2021	$1.3145	$1.35	$1.2927	$1.3083	0.47%	$164,663,711	—
Aug 1, 2021	$1.3193	$1.3879	$1.2984	$1.3142	0.39%	$271,363,428	—
Jul 31, 2021	$1.3109	$1.3329	$1.2870	$1.3193	0.64%	$160,008,039	—
Jul 30, 2021	$1.2856	$1.3179	$1.2467	$1.3108	1.96%	$233,481,881	—
Jul 29, 2021	$1.2875	$1.2987	$1.2560	$1.2856	0.15%	$167,250,047	—
Jul 28, 2021	$1.2797	$1.32	$1.2573	$1.2875	0.61%	$258,967,798	—
Jul 27, 2021	$1.2549	$1.3158	$1.2136	$1.2799	1.99%	$293,884,771	—
Jul 26, 2021	$1.2283	$1.3991	$1.2221	$1.2551	2.18%	$547,924,740	—
Jul 25, 2021	$1.2332	$1.2388	$1.19	$1.2284	0.39%	$131,208,367	—
Jul 24, 2021	$1.2075	$1.2487	$1.1964	$1.2327	2.09%	$173,727,525	—
Jul 23, 2021	$1.1857	$1.2089	$1.1465	$1.2077	1.86%	$154,913,280	—
Jul 22, 2021	$1.1711	$1.2081	$1.1492	$1.1856	1.24%	$187,077,129	—
Jul 21, 2021	$1.0541	$1.2222	$1.0366	$1.1711	11.10%	$329,529,796	—
Jul 20, 2021	$1.1226	$1.1362	$1.0202	$1.0539	6.12%	$300,482,457	—
Jul 19, 2021	$1.1814	$1.1921	$1.1156	$1.1225	4.99%	$158,333,071	—
Jul 18, 2021	$1.1721	$1.2186	$1.1666	$1.1813	0.78%	$129,455,682	—
Jul 17, 2021	$1.1705	$1.1948	$1.1497	$1.1721	0.14%	$145,637,408	—
Jul 16, 2021	$1.2258	$1.2450	$1.1655	$1.1708	4.49%	$190,852,630	—
Jul 15, 2021	$1.2634	$1.29	$1.2050	$1.2258	2.98%	$165,010,923	—
Jul 14, 2021	$1.2649	$1.2894	$1.1980	$1.2635	0.11%	$205,613,919	—
Jul 13, 2021	$1.3126	$1.3216	$1.25	$1.2650	3.63%	$160,715,456	—
Jul 12, 2021	$1.3485	$1.3736	$1.2916	$1.3126	2.66%	$149,660,876	—
Jul 11, 2021	$1.3356	$1.3669	$1.3231	$1.3485	0.97%	$96,252,012	—
Jul 10, 2021	$1.3504	$1.3660	$1.3158	$1.3356	1.10%	$124,946,491	—
Jul 9, 2021	$1.3268	$1.3746	$1.2859	$1.3504	1.78%	$213,730,319	—
Jul 8, 2021	$1.4040	$1.4065	$1.3194	$1.3270	5.48%	$239,803,655	—
Jul 7, 2021	$1.4156	$1.4416	$1.40	$1.4040	0.82%	$178,159,850	—
Jul 6, 2021	$1.4039	$1.4578	$1.3888	$1.4157	0.84%	$246,828,693	—
Jul 5, 2021	$1.4615	$1.4616	$1.3764	$1.4039	3.94%	$297,312,194	—
Jul 4, 2021	$1.4045	$1.4955	$1.3815	$1.4615	4.06%	$267,332,413	—
Jul 3, 2021	$1.3947	$1.4444	$1.3579	$1.4045	0.70%	$277,572,502	—
Jul 2, 2021	$1.3312	$1.3959	$1.2850	$1.3946	4.76%	$315,348,818	—
Jul 1, 2021	$1.3853	$1.3862	$1.3020	$1.3313	3.90%	$262,447,755	—
Jun 30, 2021	$1.3731	$1.3993	$1.2825	$1.3853	0.89%	$354,446,349	—
Jun 29, 2021	$1.3261	$1.42	$1.3190	$1.3730	3.54%	$394,907,812	—
Jun 28, 2021	$1.3379	$1.3506	$1.3042	$1.3260	0.89%	$292,756,074	—
Jun 27, 2021	$1.2520	$1.3499	$1.2410	$1.3380	6.87%	$310,315,584	—
Jun 26, 2021	$1.2520	$1.2923	$1.1968	$1.2521	0.01%	$380,549,653	—
Jun 25, 2021	$1.3604	$1.3971	$1.2431	$1.2521	7.96%	$722,838,979	—
Jun 24, 2021	$1.2513	$1.3998	$1.2006	$1.3604	8.72%	$568,197,038	—
Jun 23, 2021	$1.1563	$1.31	$1.1080	$1.2512	8.21%	$607,806,303	—
Jun 22, 2021	$1.1738	$1.2634	$1.0001	$1.1567	1.46%	$1,030,804,095	—
Jun 21, 2021	$1.4262	$1.4371	$1.1672	$1.1740	17.68%	$661,793,162	—
Jun 20, 2021	$1.3840	$1.46	$1.3060	$1.4263	3.06%	$373,024,182	—
Jun 19, 2021	$1.4164	$1.4411	$1.3834	$1.3839	2.29%	$206,002,751	—
Jun 18, 2021	$1.4825	$1.4927	$1.3740	$1.4163	4.47%	$316,537,835	—
Jun 17, 2021	$1.4851	$1.5388	$1.4568	$1.4826	0.17%	$247,086,066	—
Jun 16, 2021	$1.5550	$1.5754	$1.4740	$1.4851	4.50%	$309,694,677	—
Jun 15, 2021	$1.5769	$1.6109	$1.5441	$1.5552	1.38%	$340,383,009	—
Jun 14, 2021	$1.5563	$1.5950	$1.5056	$1.5769	1.32%	$435,453,251	—
Jun 13, 2021	$1.4789	$1.58	$1.4001	$1.5566	5.25%	$490,536,333	—
Jun 12, 2021	$1.4368	$1.4934	$1.3562	$1.4789	2.93%	$517,749,783	—
Jun 11, 2021	$1.5328	$1.5474	$1.4192	$1.4371	6.24%	$482,059,658	—
Jun 10, 2021	$1.6282	$1.6378	$1.5064	$1.5328	5.86%	$488,331,367	—
Jun 9, 2021	$1.5818	$1.6350	$1.4827	$1.6279	2.91%	$738,213,512	—
Jun 8, 2021	$1.5659	$1.5966	$1.40	$1.5819	1.02%	$926,353,837	—
Jun 7, 2021	$1.6771	$1.7414	$1.55	$1.5659	6.63%	$568,701,715	—
Jun 6, 2021	$1.6555	$1.7077	$1.6451	$1.6771	1.30%	$321,777,695	—
Jun 5, 2021	$1.7080	$1.7823	$1.61	$1.6551	3.10%	$627,802,620	—
Jun 4, 2021	$1.8454	$1.8480	$1.6080	$1.7077	7.46%	$1,016,313,544	—
Jun 3, 2021	$1.7534	$1.8897	$1.7134	$1.8453	5.24%	$758,107,289	—
Jun 2, 2021	$1.7362	$1.8042	$1.7173	$1.7534	0.99%	$763,167,516	—
Jun 1, 2021	$1.7376	$1.7796	$1.6531	$1.7363	0.07%	$912,156,550	—
May 31, 2021	$1.5751	$1.75	$1.5249	$1.7373	10.30%	$975,900,759	—
May 30, 2021	$1.4035	$1.70	$1.3457	$1.5751	12.23%	$1,205,767,973	—
May 29, 2021	$1.5133	$1.5624	$1.3350	$1.4029	7.30%	$831,031,430	—
May 28, 2021	$1.6552	$1.6780	$1.45	$1.5133	8.57%	$1,262,486,208	—
May 27, 2021	$1.7788	$1.7885	$1.6077	$1.6552	6.95%	$998,105,646	—
May 26, 2021	$1.5525	$1.8320	$1.5520	$1.7791	14.60%	$1,472,382,793	—
May 25, 2021	$1.5497	$1.6499	$1.4354	$1.5532	0.23%	$1,239,076,344	—
May 24, 2021	$1.3135	$1.5974	$1.2476	$1.55	18.01%	$1,503,761,177	—
May 23, 2021	$1.4636	$1.5397	$1.0510	$1.3139	10.23%	$1,839,005,521	—
May 22, 2021	$1.5493	$1.6020	$1.3661	$1.4629	5.58%	$1,195,051,727	—
May 21, 2021	$1.8002	$1.87	$1.32	$1.5493	13.94%	$1,851,576,034	—
May 20, 2021	$1.4676	$1.9487	$1.3218	$1.8006	22.69%	$2,253,383,024	—
May 19, 2021	$2.0036	$2.0317	$1.01	$1.4663	26.82%	$3,616,451,443	—
May 18, 2021	$2.0301	$2.1492	$1.9712	$2.0036	1.31%	$1,258,577,628	—
May 17, 2021	$2.3002	$2.3290	$1.9159	$2.0307	11.72%	$2,387,549,270	—
May 16, 2021	$2.1754	$2.47	$2.0104	$2.3002	5.74%	$2,680,581,606	—
May 15, 2021	$2.0073	$2.3789	$1.9628	$2.1744	8.32%	$3,028,162,678	—
May 14, 2021	$1.9289	$2.0430	$1.8112	$2.0069	4.04%	$1,330,783,388	—
May 13, 2021	$1.5669	$1.9719	$1.50	$1.9296	23.15%	$2,830,787,027	—
May 12, 2021	$1.7633	$1.8210	$1.5462	$1.5694	11.00%	$1,034,165,276	—
May 11, 2021	$1.6418	$1.7791	$1.5954	$1.7632	7.39%	$888,681,877	—
May 10, 2021	$1.7662	$1.8243	$1.5170	$1.6423	7.02%	$1,220,328,155	—
May 9, 2021	$1.6206	$1.8330	$1.5726	$1.7663	8.99%	$1,536,088,015	—
May 8, 2021	$1.6529	$1.6543	$1.5611	$1.6211	1.92%	$633,842,537	—
May 7, 2021	$1.6491	$1.7478	$1.5260	$1.6530	0.24%	$1,301,803,084	—
May 6, 2021	$1.4799	$1.70	$1.4288	$1.6491	11.43%	$2,120,775,489	—
May 5, 2021	$1.2699	$1.4970	$1.2598	$1.4798	16.53%	$809,182,895	—
May 4, 2021	$1.3627	$1.3673	$1.2557	$1.2698	6.82%	$549,879,321	—
May 3, 2021	$1.3267	$1.38	$1.3208	$1.3622	2.68%	$367,143,915	—
May 2, 2021	$1.3516	$1.3556	$1.2941	$1.3267	1.84%	$290,399,348	—
May 1, 2021	$1.3530	$1.3678	$1.3128	$1.3516	0.10%	$279,891,125	—
Apr 30, 2021	$1.3066	$1.3709	$1.2855	$1.3532	3.57%	$413,990,420	—
Apr 29, 2021	$1.3373	$1.4117	$1.2661	$1.3063	2.32%	$777,246,168	—
Apr 28, 2021	$1.3063	$1.3488	$1.2326	$1.3379	2.42%	$505,426,308	—
Apr 27, 2021	$1.2377	$1.3333	$1.2232	$1.3063	5.54%	$504,918,084	—
Apr 26, 2021	$1.0910	$1.2509	$1.0793	$1.2375	13.43%	$568,714,661	—
Apr 25, 2021	$1.1030	$1.1468	$1.0183	$1.0913	1.06%	$333,834,053	—
Apr 24, 2021	$1.1587	$1.1980	$1.0927	$1.1029	4.82%	$494,679,065	—
Apr 23, 2021	$1.1444	$1.1690	$0.9200	$1.1587	1.24%	$1,054,521,883	—
Apr 22, 2021	$1.2031	$1.2798	$1.1138	$1.1440	4.91%	$628,558,728	—
Apr 21, 2021	$1.2667	$1.29	$1.1970	$1.2036	4.98%	$504,722,890	—
Apr 20, 2021	$1.1945	$1.2824	$1.1269	$1.2669	6.06%	$564,969,806	—
Apr 19, 2021	$1.2766	$1.3244	$1.1712	$1.1945	6.43%	$594,173,874	—
Apr 18, 2021	$1.3686	$1.3865	$1.0720	$1.2769	6.70%	$984,038,055	—
Apr 17, 2021	$1.4099	$1.4581	$1.3550	$1.3680	2.97%	$456,752,580	—
Apr 16, 2021	$1.4785	$1.5192	$1.3340	$1.4099	4.64%	$797,336,703	—
Apr 15, 2021	$1.4514	$1.4954	$1.4102	$1.4782	1.85%	$603,652,219	—
Apr 14, 2021	$1.4125	$1.5585	$1.3480	$1.4509	2.72%	$1,535,013,339	—
Apr 13, 2021	$1.3145	$1.4378	$1.2814	$1.4125	7.45%	$827,121,788	—
Apr 12, 2021	$1.2638	$1.3480	$1.2633	$1.3143	4.00%	$730,491,709	—
Apr 11, 2021	$1.2175	$1.2899	$1.1990	$1.2636	3.78%	$563,044,444	—
Apr 10, 2021	$1.2020	$1.2520	$1.1916	$1.2175	1.29%	$355,203,232	—
Apr 9, 2021	$1.2190	$1.2291	$1.1913	$1.2020	1.39%	$189,628,516	—
Apr 8, 2021	$1.1736	$1.2250	$1.17	$1.2193	3.89%	$258,822,131	—
Apr 7, 2021	$1.2522	$1.29	$1.1588	$1.1736	6.28%	$493,054,710	—
Apr 6, 2021	$1.2117	$1.3436	$1.1901	$1.2520	3.32%	$913,715,699	—
Apr 5, 2021	$1.1821	$1.2265	$1.1622	$1.2118	2.52%	$379,800,452	—
Apr 4, 2021	$1.1625	$1.1930	$1.1520	$1.1821	1.69%	$240,843,735	—
Apr 3, 2021	$1.19	$1.2408	$1.1598	$1.1624	2.32%	$379,294,245	—
Apr 2, 2021	$1.1833	$1.2480	$1.1803	$1.19	0.56%	$379,078,110	—
Apr 1, 2021	$1.1917	$1.2077	$1.1717	$1.1838	0.67%	$253,654,449	—
Mar 31, 2021	$1.2120	$1.2127	$1.1510	$1.1919	1.66%	$360,032,788	—
Mar 30, 2021	$1.2024	$1.2356	$1.1891	$1.2119	0.79%	$312,766,027	—
Mar 29, 2021	$1.1898	$1.2298	$1.1780	$1.2024	1.06%	$316,725,720	—
Mar 28, 2021	$1.1765	$1.22	$1.1665	$1.1898	1.14%	$237,375,346	—
Mar 27, 2021	$1.2142	$1.2389	$1.1562	$1.1768	3.08%	$322,586,529	—
Mar 26, 2021	$1.0960	$1.2876	$1.0943	$1.2142	10.79%	$808,936,818	—
Mar 25, 2021	$1.0688	$1.1535	$1.0458	$1.0956	2.51%	$583,470,179	—
Mar 24, 2021	$1.1156	$1.1639	$1.0380	$1.0690	4.18%	$396,335,857	—
Mar 23, 2021	$1.1015	$1.1739	$1.0815	$1.1164	1.35%	$421,114,122	—
Mar 22, 2021	$1.1856	$1.2078	$1.0670	$1.1015	7.09%	$444,196,527	—
Mar 21, 2021	$1.2005	$1.2414	$1.16	$1.1856	1.24%	$367,461,613	—
Mar 20, 2021	$1.2950	$1.3097	$1.1998	$1.2005	7.30%	$505,497,685	—
Mar 19, 2021	$1.2297	$1.3429	$1.18	$1.2947	5.29%	$1,032,218,858	—
Mar 18, 2021	$1.3775	$1.4730	$1.2215	$1.2293	10.76%	$1,975,037,678	—
Mar 17, 2021	$1.2497	$1.43	$1.2035	$1.3770	10.18%	$1,409,057,697	—
Mar 16, 2021	$1.0307	$1.28	$1.00	$1.2492	21.20%	$1,458,646,288	—
Mar 15, 2021	$1.0524	$1.0708	$1.00	$1.0310	2.03%	$415,080,286	—
Mar 14, 2021	$1.1002	$1.1027	$1.0519	$1.0524	4.34%	$328,663,727	—
Mar 13, 2021	$1.0321	$1.1930	$0.9850	$1.10	6.58%	$707,355,594	—
Mar 12, 2021	$1.1242	$1.1280	$1.02	$1.0321	8.19%	$453,536,802	—
Mar 11, 2021	$1.1323	$1.14	$1.1075	$1.1243	0.70%	$338,688,321	—
Mar 10, 2021	$1.1973	$1.2080	$1.1150	$1.1326	5.41%	$446,671,691	—
Mar 9, 2021	$1.1184	$1.22	$1.1108	$1.1972	7.05%	$718,499,784	—
Mar 8, 2021	$1.1307	$1.1784	$1.1050	$1.1185	1.08%	$450,421,644	—
Mar 7, 2021	$1.1290	$1.1450	$1.1056	$1.1304	0.12%	$365,845,334	—
Mar 6, 2021	$1.1591	$1.1830	$1.0849	$1.1290	2.59%	$442,918,850	—
Mar 5, 2021	$1.1126	$1.1972	$1.0337	$1.1591	4.18%	$934,727,654	—
Mar 4, 2021	$1.2132	$1.2305	$1.0670	$1.1124	8.31%	$859,720,613	—
Mar 3, 2021	$1.2228	$1.2664	$1.2087	$1.2131	0.79%	$563,382,389	—
Mar 2, 2021	$1.2968	$1.30	$1.18	$1.2228	5.70%	$923,673,564	—
Mar 1, 2021	$1.3128	$1.3480	$1.2313	$1.2963	1.26%	$1,262,620,103	—
Feb 28, 2021	$1.3140	$1.3595	$1.1540	$1.3120	0.15%	$2,000,892,511	—
Feb 27, 2021	$1.2435	$1.4880	$1.2271	$1.3140	5.67%	$2,726,382,795	—
Feb 26, 2021	$1.0769	$1.2980	$0.9900	$1.2430	15.43%	$2,078,674,173	—
Feb 25, 2021	$1.0488	$1.1770	$1.0120	$1.0769	2.68%	$1,053,858,751	—
Feb 24, 2021	$0.9614	$1.0770	$0.8978	$1.0490	9.12%	$959,472,421	—
Feb 23, 2021	$1.0973	$1.1420	$0.8100	$0.9620	12.33%	$1,563,316,093	—
Feb 22, 2021	$1.0996	$1.1460	$0.8310	$1.0970	0.23%	$1,356,545,593	—
Feb 21, 2021	$1.1156	$1.1517	$1.0675	$1.0989	1.49%	$708,941,858	—
Feb 20, 2021	$0.9260	$1.20	$0.9133	$1.1157	20.49%	$1,605,889,357	—
Feb 19, 2021	$0.9143	$0.9456	$0.8785	$0.9258	1.26%	$503,644,914	—
Feb 18, 2021	$0.8921	$0.9578	$0.8920	$0.9144	2.51%	$536,478,523	—
Feb 17, 2021	$0.8699	$0.8975	$0.8215	$0.8921	2.55%	$397,664,271	—
Feb 16, 2021	$0.8613	$0.9059	$0.8333	$0.8700	1.01%	$460,384,874	—
Feb 15, 2021	$0.8429	$0.9110	$0.6856	$0.8614	2.20%	$773,675,701	—
Feb 14, 2021	$0.9130	$0.9190	$0.8067	$0.8436	7.60%	$464,156,538	—
Feb 13, 2021	$0.9242	$0.9505	$0.8200	$0.9130	1.21%	$527,921,466	—
Feb 12, 2021	$0.9281	$0.9483	$0.8660	$0.9243	0.41%	$593,210,760	—
Feb 11, 2021	$0.9404	$0.9800	$0.8651	$0.9280	1.32%	$903,411,073	—
Feb 10, 2021	$0.7056	$0.9531	$0.7056	$0.9397	33.17%	$1,404,210,349	—
Feb 9, 2021	$0.6767	$0.7121	$0.6624	$0.7056	4.27%	$405,545,405	—
Feb 8, 2021	$0.6611	$0.7238	$0.6319	$0.6764	2.31%	$687,200,350	—
Feb 7, 2021	$0.6344	$0.7089	$0.5800	$0.6611	4.20%	$1,031,252,551	—
Feb 6, 2021	$0.5387	$0.6671	$0.5190	$0.6344	17.76%	$735,618,983	—
Feb 5, 2021	$0.4390	$0.5600	$0.4364	$0.5392	22.81%	$647,988,571	—
Feb 4, 2021	$0.4421	$0.4500	$0.4100	$0.4393	0.63%	$231,296,073	—
Feb 3, 2021	$0.4250	$0.4496	$0.4151	$0.4419	3.97%	$233,609,024	—
Feb 2, 2021	$0.4088	$0.4559	$0.3887	$0.4250	3.95%	$635,347,398	—
Feb 1, 2021	$0.3446	$0.4241	$0.3321	$0.4088	18.60%	$315,517,729	—
Jan 31, 2021	$0.3640	$0.3775	$0.3380	$0.3448	5.28%	$141,712,986	—
Jan 30, 2021	$0.3476	$0.3769	$0.3370	$0.3640	4.71%	$181,305,666	—
Jan 29, 2021	$0.3441	$0.3684	$0.3305	$0.3475	1.00%	$235,094,446	—
Jan 28, 2021	$0.3114	$0.3558	$0.3043	$0.3441	10.49%	$163,965,629	—
Jan 27, 2021	$0.3434	$0.3440	$0.3040	$0.3114	9.31%	$135,320,113	—
Jan 26, 2021	$0.3428	$0.3511	$0.3240	$0.3433	0.13%	$120,457,218	—
Jan 25, 2021	$0.3535	$0.3642	$0.3403	$0.3431	2.94%	$144,604,821	—
Jan 24, 2021	$0.3458	$0.3693	$0.3361	$0.3535	2.23%	$161,447,140	—
Jan 23, 2021	$0.3484	$0.3576	$0.3354	$0.3458	0.74%	$145,267,535	—
Jan 22, 2021	$0.3079	$0.3598	$0.2800	$0.3487	13.26%	$290,516,408	—
Jan 21, 2021	$0.3755	$0.3795	$0.3000	$0.3079	18.01%	$273,840,594	—
Jan 20, 2021	$0.3672	$0.3769	$0.3303	$0.3753	2.21%	$232,444,042	—
Jan 19, 2021	$0.3713	$0.3900	$0.3620	$0.3672	1.11%	$226,285,257	—
Jan 18, 2021	$0.3808	$0.3972	$0.3641	$0.3712	2.51%	$239,548,962	—
Jan 17, 2021	$0.3506	$0.3974	$0.3408	$0.3808	8.63%	$529,806,343	—
Jan 16, 2021	$0.3019	$0.3670	$0.3019	$0.3507	16.17%	$416,047,249	—
Jan 15, 2021	$0.3120	$0.3323	$0.2774	$0.3019	3.25%	$264,651,790	—
Jan 14, 2021	$0.3125	$0.3246	$0.2965	$0.3120	0.14%	$204,581,244	—
Jan 13, 2021	$0.2888	$0.3159	$0.2700	$0.3123	8.16%	$208,192,714	—
Jan 12, 2021	$0.2756	$0.3144	$0.2628	$0.2889	4.81%	$303,626,068	—
Jan 11, 2021	$0.3015	$0.3040	$0.2288	$0.2757	8.57%	$406,838,307	—
Jan 10, 2021	$0.3306	$0.3412	$0.2795	$0.3015	8.80%	$285,668,888	—
Jan 9, 2021	$0.3039	$0.3385	$0.2958	$0.3306	8.79%	$259,644,112	—
Jan 8, 2021	$0.2992	$0.3217	$0.2618	$0.3039	1.58%	$380,368,303	—
Jan 7, 2021	$0.3331	$0.3553	$0.2785	$0.2993	10.16%	$453,119,833	—
Jan 6, 2021	$0.2589	$0.3477	$0.2535	$0.3331	28.66%	$611,715,688	—
Jan 5, 2021	$0.2252	$0.2643	$0.2070	$0.2587	14.90%	$349,709,111	—
Jan 4, 2021	$0.2063	$0.2399	$0.1920	$0.2253	9.23%	$315,299,480	—
Jan 3, 2021	$0.1774	$0.2096	$0.1726	$0.2062	16.21%	$230,834,619	—
Jan 2, 2021	$0.1751	$0.1846	$0.1679	$0.1774	1.35%	$117,077,281	—
Jan 1, 2021	$0.1813	$0.1847	$0.1700	$0.1751	3.45%	$82,720,467	—

حول البيانات التاريخية لـ Cardano

This page lists daily Cardano (ADA) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.