Cardano (ADA) تاريخ سعر 2022 لعام
In 2022, Cardano opened at $1.3080 and closed the year at $0.2458, a change of −81.21%. The highest price was $1.6380 and the lowest $0.2392.
| التاريخ | الافتتاح | الأعلى | الأدنى | الإغلاق | التغيّر |
|---|---|---|---|---|---|
| Dec 31, 2022 | $0.2457 | $0.2521 | $0.2440 | $0.2458 | 0.04% |
| Dec 30, 2022 | $0.2440 | $0.2463 | $0.2392 | $0.2458 | 0.74% |
| Dec 29, 2022 | $0.2483 | $0.2484 | $0.2396 | $0.2440 | 1.73% |
| Dec 28, 2022 | $0.2603 | $0.2611 | $0.2468 | $0.2482 | 4.65% |
| Dec 27, 2022 | $0.2653 | $0.2665 | $0.2563 | $0.2603 | 1.88% |
| Dec 26, 2022 | $0.2590 | $0.2657 | $0.2576 | $0.2652 | 2.39% |
| Dec 25, 2022 | $0.2591 | $0.2599 | $0.2546 | $0.2591 | 0.00% |
| Dec 24, 2022 | $0.2594 | $0.2604 | $0.2566 | $0.2592 | 0.08% |
| Dec 23, 2022 | $0.2567 | $0.2640 | $0.2554 | $0.2594 | 1.05% |
| Dec 22, 2022 | $0.2534 | $0.2569 | $0.2465 | $0.2566 | 1.26% |
| Dec 21, 2022 | $0.2586 | $0.2593 | $0.2478 | $0.2534 | 2.01% |
| Dec 20, 2022 | $0.2529 | $0.2621 | $0.2512 | $0.2587 | 2.29% |
| Dec 19, 2022 | $0.2660 | $0.2694 | $0.2488 | $0.2529 | 4.92% |
| Dec 18, 2022 | $0.2672 | $0.2713 | $0.2627 | $0.2659 | 0.49% |
| Dec 17, 2022 | $0.2633 | $0.2678 | $0.2587 | $0.2672 | 1.48% |
| Dec 16, 2022 | $0.3003 | $0.3013 | $0.2550 | $0.2632 | 12.35% |
| Dec 15, 2022 | $0.3080 | $0.3086 | $0.2962 | $0.3003 | 2.50% |
| Dec 14, 2022 | $0.3142 | $0.3157 | $0.3053 | $0.3079 | 2.01% |
| Dec 13, 2022 | $0.3069 | $0.3187 | $0.2991 | $0.3142 | 2.38% |
| Dec 12, 2022 | $0.3073 | $0.3079 | $0.3004 | $0.3069 | 0.13% |
| Dec 11, 2022 | $0.3126 | $0.3150 | $0.3051 | $0.3074 | 1.66% |
| Dec 10, 2022 | $0.3119 | $0.3150 | $0.3106 | $0.3126 | 0.22% |
| Dec 9, 2022 | $0.3144 | $0.3166 | $0.3088 | $0.3118 | 0.83% |
| Dec 8, 2022 | $0.3103 | $0.3158 | $0.3072 | $0.3145 | 1.35% |
| Dec 7, 2022 | $0.3183 | $0.3199 | $0.3067 | $0.3102 | 2.54% |
| Dec 6, 2022 | $0.3193 | $0.3211 | $0.3135 | $0.3183 | 0.31% |
| Dec 5, 2022 | $0.3222 | $0.3290 | $0.3163 | $0.3193 | 0.90% |
| Dec 4, 2022 | $0.3196 | $0.3241 | $0.3181 | $0.3221 | 0.78% |
| Dec 3, 2022 | $0.3192 | $0.3265 | $0.3162 | $0.3196 | 0.13% |
| Dec 2, 2022 | $0.3144 | $0.3200 | $0.3106 | $0.3191 | 1.49% |
| Dec 1, 2022 | $0.3186 | $0.3200 | $0.3125 | $0.3145 | 1.29% |
| Nov 30, 2022 | $0.3093 | $0.3209 | $0.3084 | $0.3187 | 3.04% |
| Nov 29, 2022 | $0.3066 | $0.3128 | $0.3042 | $0.3092 | 0.85% |
| Nov 28, 2022 | $0.3126 | $0.3139 | $0.3000 | $0.3066 | 1.92% |
| Nov 27, 2022 | $0.3138 | $0.3196 | $0.3114 | $0.3126 | 0.38% |
| Nov 26, 2022 | $0.3147 | $0.3228 | $0.3109 | $0.3138 | 0.29% |
| Nov 25, 2022 | $0.3162 | $0.3173 | $0.3073 | $0.3146 | 0.51% |
| Nov 24, 2022 | $0.3185 | $0.3213 | $0.3116 | $0.3163 | 0.69% |
| Nov 23, 2022 | $0.3126 | $0.3204 | $0.3093 | $0.3185 | 1.89% |
| Nov 22, 2022 | $0.3046 | $0.3169 | $0.2982 | $0.3126 | 2.63% |
| Nov 21, 2022 | $0.3120 | $0.3133 | $0.2953 | $0.3046 | 2.37% |
| Nov 20, 2022 | $0.3280 | $0.3312 | $0.3100 | $0.3120 | 4.88% |
| Nov 19, 2022 | $0.3260 | $0.3322 | $0.3213 | $0.3280 | 0.61% |
| Nov 18, 2022 | $0.3251 | $0.3325 | $0.3206 | $0.3260 | 0.28% |
| Nov 17, 2022 | $0.3320 | $0.3345 | $0.3186 | $0.3250 | 2.11% |
| Nov 16, 2022 | $0.3373 | $0.3443 | $0.3237 | $0.3320 | 1.57% |
| Nov 15, 2022 | $0.3322 | $0.3449 | $0.3292 | $0.3373 | 1.54% |
| Nov 14, 2022 | $0.3299 | $0.3419 | $0.3142 | $0.3323 | 0.73% |
| Nov 13, 2022 | $0.3397 | $0.3453 | $0.3251 | $0.3298 | 2.91% |
| Nov 12, 2022 | $0.3557 | $0.3569 | $0.3362 | $0.3397 | 4.50% |
| Nov 11, 2022 | $0.3688 | $0.3741 | $0.3420 | $0.3556 | 3.58% |
| Nov 10, 2022 | $0.3174 | $0.3793 | $0.3119 | $0.3687 | 16.16% |
| Nov 9, 2022 | $0.3721 | $0.3766 | $0.3100 | $0.3175 | 14.67% |
| Nov 8, 2022 | $0.4040 | $0.4156 | $0.3463 | $0.3722 | 7.87% |
| Nov 7, 2022 | $0.4021 | $0.4161 | $0.3975 | $0.4041 | 0.50% |
| Nov 6, 2022 | $0.4263 | $0.4310 | $0.4014 | $0.4021 | 5.68% |
| Nov 5, 2022 | $0.4216 | $0.4378 | $0.4200 | $0.4264 | 1.14% |
| Nov 4, 2022 | $0.3894 | $0.4263 | $0.3881 | $0.4216 | 8.27% |
| Nov 3, 2022 | $0.3856 | $0.3992 | $0.3842 | $0.3895 | 1.01% |
| Nov 2, 2022 | $0.4012 | $0.4093 | $0.3800 | $0.3856 | 3.89% |
| Nov 1, 2022 | $0.4055 | $0.4154 | $0.3985 | $0.4011 | 1.09% |
| Oct 31, 2022 | $0.4057 | $0.4163 | $0.3975 | $0.4055 | 0.05% |
| Oct 30, 2022 | $0.4201 | $0.4216 | $0.3981 | $0.4056 | 3.45% |
| Oct 29, 2022 | $0.4044 | $0.4400 | $0.4008 | $0.4200 | 3.86% |
| Oct 28, 2022 | $0.3884 | $0.4115 | $0.3777 | $0.4044 | 4.12% |
| Oct 27, 2022 | $0.4030 | $0.4194 | $0.3861 | $0.3884 | 3.62% |
| Oct 26, 2022 | $0.4001 | $0.4122 | $0.3945 | $0.4030 | 0.72% |
| Oct 25, 2022 | $0.3572 | $0.4173 | $0.3569 | $0.4000 | 11.98% |
| Oct 24, 2022 | $0.3621 | $0.3652 | $0.3533 | $0.3573 | 1.33% |
| Oct 23, 2022 | $0.3513 | $0.3638 | $0.3460 | $0.3621 | 3.07% |
| Oct 22, 2022 | $0.3492 | $0.3544 | $0.3430 | $0.3513 | 0.60% |
| Oct 21, 2022 | $0.3402 | $0.3499 | $0.3300 | $0.3492 | 2.65% |
| Oct 20, 2022 | $0.3496 | $0.3557 | $0.3364 | $0.3402 | 2.69% |
| Oct 19, 2022 | $0.3624 | $0.3624 | $0.3470 | $0.3497 | 3.50% |
| Oct 18, 2022 | $0.3724 | $0.3743 | $0.3569 | $0.3624 | 2.69% |
| Oct 17, 2022 | $0.3703 | $0.3758 | $0.3660 | $0.3723 | 0.54% |
| Oct 16, 2022 | $0.3641 | $0.3749 | $0.3638 | $0.3703 | 1.70% |
| Oct 15, 2022 | $0.3667 | $0.3700 | $0.3612 | $0.3641 | 0.71% |
| Oct 14, 2022 | $0.3769 | $0.3890 | $0.3606 | $0.3667 | 2.71% |
| Oct 13, 2022 | $0.3814 | $0.3824 | $0.3490 | $0.3768 | 1.21% |
| Oct 12, 2022 | $0.3907 | $0.3954 | $0.3760 | $0.3814 | 2.38% |
| Oct 11, 2022 | $0.4011 | $0.4016 | $0.3837 | $0.3908 | 2.57% |
| Oct 10, 2022 | $0.4230 | $0.4268 | $0.3982 | $0.4012 | 5.15% |
| Oct 9, 2022 | $0.4219 | $0.4242 | $0.4190 | $0.4230 | 0.26% |
| Oct 8, 2022 | $0.4239 | $0.4271 | $0.4188 | $0.4219 | 0.47% |
| Oct 7, 2022 | $0.4288 | $0.4304 | $0.4215 | $0.4240 | 1.12% |
| Oct 6, 2022 | $0.4309 | $0.4370 | $0.4255 | $0.4288 | 0.49% |
| Oct 5, 2022 | $0.4356 | $0.4367 | $0.4236 | $0.4309 | 1.08% |
| Oct 4, 2022 | $0.4276 | $0.4377 | $0.4253 | $0.4355 | 1.85% |
| Oct 3, 2022 | $0.4195 | $0.4288 | $0.4158 | $0.4276 | 1.93% |
| Oct 2, 2022 | $0.4301 | $0.4328 | $0.4176 | $0.4194 | 2.49% |
| Oct 1, 2022 | $0.4346 | $0.4364 | $0.4275 | $0.4300 | 1.06% |
| Sep 30, 2022 | $0.4382 | $0.4415 | $0.4293 | $0.4347 | 0.80% |
| Sep 29, 2022 | $0.4362 | $0.4394 | $0.4277 | $0.4381 | 0.44% |
| Sep 28, 2022 | $0.4414 | $0.4431 | $0.4251 | $0.4361 | 1.20% |
| Sep 27, 2022 | $0.4473 | $0.4633 | $0.4373 | $0.4411 | 1.39% |
| Sep 26, 2022 | $0.4462 | $0.4507 | $0.4365 | $0.4473 | 0.25% |
| Sep 25, 2022 | $0.4510 | $0.4628 | $0.4385 | $0.4464 | 1.02% |
| Sep 24, 2022 | $0.4619 | $0.4689 | $0.4504 | $0.4511 | 2.34% |
| Sep 23, 2022 | $0.4583 | $0.4825 | $0.4460 | $0.4618 | 0.76% |
| Sep 22, 2022 | $0.4388 | $0.4666 | $0.4343 | $0.4584 | 4.47% |
| Sep 21, 2022 | $0.4423 | $0.4645 | $0.4313 | $0.4389 | 0.77% |
| Sep 20, 2022 | $0.4527 | $0.4545 | $0.4373 | $0.4422 | 2.32% |
| Sep 19, 2022 | $0.4477 | $0.4570 | $0.4332 | $0.4527 | 1.12% |
| Sep 18, 2022 | $0.4859 | $0.4904 | $0.4403 | $0.4477 | 7.86% |
| Sep 17, 2022 | $0.4746 | $0.4883 | $0.4723 | $0.4859 | 2.38% |
| Sep 16, 2022 | $0.4662 | $0.4747 | $0.4540 | $0.4746 | 1.80% |
| Sep 15, 2022 | $0.4807 | $0.4820 | $0.4619 | $0.4662 | 3.02% |
| Sep 14, 2022 | $0.4635 | $0.4871 | $0.4620 | $0.4809 | 3.75% |
| Sep 13, 2022 | $0.5013 | $0.5090 | $0.4612 | $0.4635 | 7.54% |
| Sep 12, 2022 | $0.5098 | $0.5197 | $0.4958 | $0.5012 | 1.69% |
| Sep 11, 2022 | $0.5121 | $0.5199 | $0.5000 | $0.5098 | 0.45% |
| Sep 10, 2022 | $0.5022 | $0.5242 | $0.4945 | $0.5121 | 1.97% |
| Sep 9, 2022 | $0.4791 | $0.5050 | $0.4783 | $0.5022 | 4.82% |
| Sep 8, 2022 | $0.4787 | $0.4831 | $0.4627 | $0.4790 | 0.06% |
| Sep 7, 2022 | $0.4625 | $0.4821 | $0.4536 | $0.4787 | 3.50% |
| Sep 6, 2022 | $0.4985 | $0.5122 | $0.4592 | $0.4625 | 7.22% |
| Sep 5, 2022 | $0.5035 | $0.5076 | $0.4826 | $0.4984 | 1.01% |
| Sep 4, 2022 | $0.4803 | $0.5100 | $0.4756 | $0.5035 | 4.83% |
| Sep 3, 2022 | $0.4544 | $0.4860 | $0.4535 | $0.4803 | 5.70% |
| Sep 2, 2022 | $0.4575 | $0.4665 | $0.4487 | $0.4543 | 0.70% |
| Sep 1, 2022 | $0.4461 | $0.4624 | $0.4407 | $0.4575 | 2.56% |
| Aug 31, 2022 | $0.4531 | $0.4631 | $0.4446 | $0.4462 | 1.52% |
| Aug 30, 2022 | $0.4503 | $0.4628 | $0.4385 | $0.4531 | 0.62% |
| Aug 29, 2022 | $0.4293 | $0.4530 | $0.4236 | $0.4504 | 4.91% |
| Aug 28, 2022 | $0.4498 | $0.4544 | $0.4274 | $0.4293 | 4.56% |
| Aug 27, 2022 | $0.4315 | $0.4514 | $0.4258 | $0.4499 | 4.26% |
| Aug 26, 2022 | $0.4645 | $0.4820 | $0.4257 | $0.4316 | 7.08% |
| Aug 25, 2022 | $0.4578 | $0.4741 | $0.4574 | $0.4645 | 1.46% |
| Aug 24, 2022 | $0.4659 | $0.4691 | $0.4536 | $0.4578 | 1.74% |
| Aug 23, 2022 | $0.4614 | $0.4700 | $0.4457 | $0.4658 | 0.95% |
| Aug 22, 2022 | $0.4627 | $0.4632 | $0.4374 | $0.4615 | 0.26% |
| Aug 21, 2022 | $0.4508 | $0.4726 | $0.4468 | $0.4626 | 2.62% |
| Aug 20, 2022 | $0.4499 | $0.4632 | $0.4347 | $0.4508 | 0.20% |
| Aug 19, 2022 | $0.5119 | $0.5121 | $0.4461 | $0.4500 | 12.09% |
| Aug 18, 2022 | $0.5384 | $0.5441 | $0.5075 | $0.5119 | 4.92% |
| Aug 17, 2022 | $0.5569 | $0.5834 | $0.5304 | $0.5384 | 3.32% |
| Aug 16, 2022 | $0.5499 | $0.5704 | $0.5475 | $0.5570 | 1.29% |
| Aug 15, 2022 | $0.5695 | $0.5824 | $0.5427 | $0.5499 | 3.44% |
| Aug 14, 2022 | $0.5592 | $0.5948 | $0.5567 | $0.5695 | 1.84% |
| Aug 13, 2022 | $0.5403 | $0.5677 | $0.5378 | $0.5593 | 3.52% |
| Aug 12, 2022 | $0.5302 | $0.5420 | $0.5205 | $0.5402 | 1.89% |
| Aug 11, 2022 | $0.5374 | $0.5476 | $0.5286 | $0.5303 | 1.32% |
| Aug 10, 2022 | $0.5128 | $0.5389 | $0.5020 | $0.5374 | 4.80% |
| Aug 9, 2022 | $0.5371 | $0.5374 | $0.5057 | $0.5129 | 4.51% |
| Aug 8, 2022 | $0.5276 | $0.5496 | $0.5230 | $0.5371 | 1.80% |
| Aug 7, 2022 | $0.5114 | $0.5385 | $0.5063 | $0.5276 | 3.17% |
| Aug 6, 2022 | $0.5174 | $0.5234 | $0.5100 | $0.5112 | 1.20% |
| Aug 5, 2022 | $0.4998 | $0.5193 | $0.4993 | $0.5174 | 3.52% |
| Aug 4, 2022 | $0.5006 | $0.5112 | $0.4934 | $0.4997 | 0.18% |
| Aug 3, 2022 | $0.4963 | $0.5167 | $0.4890 | $0.5005 | 0.85% |
| Aug 2, 2022 | $0.5125 | $0.5155 | $0.4886 | $0.4963 | 3.16% |
| Aug 1, 2022 | $0.5161 | $0.5262 | $0.5007 | $0.5124 | 0.72% |
| Jul 31, 2022 | $0.5263 | $0.5443 | $0.5125 | $0.5161 | 1.94% |
| Jul 30, 2022 | $0.5219 | $0.5560 | $0.5090 | $0.5263 | 0.84% |
| Jul 29, 2022 | $0.5131 | $0.5454 | $0.5064 | $0.5218 | 1.70% |
| Jul 28, 2022 | $0.5112 | $0.5242 | $0.4885 | $0.5130 | 0.35% |
| Jul 27, 2022 | $0.4678 | $0.5122 | $0.4588 | $0.5111 | 9.26% |
| Jul 26, 2022 | $0.4752 | $0.4774 | $0.4510 | $0.4677 | 1.58% |
| Jul 25, 2022 | $0.5120 | $0.5154 | $0.4741 | $0.4752 | 7.19% |
| Jul 24, 2022 | $0.5171 | $0.5368 | $0.5095 | $0.5120 | 0.99% |
| Jul 23, 2022 | $0.4827 | $0.5186 | $0.4730 | $0.5170 | 7.11% |
| Jul 22, 2022 | $0.4994 | $0.5114 | $0.4770 | $0.4828 | 3.32% |
| Jul 21, 2022 | $0.4910 | $0.5023 | $0.4756 | $0.4993 | 1.69% |
| Jul 20, 2022 | $0.5152 | $0.5487 | $0.4868 | $0.4910 | 4.70% |
| Jul 19, 2022 | $0.4904 | $0.5260 | $0.4733 | $0.5152 | 5.06% |
| Jul 18, 2022 | $0.4478 | $0.4998 | $0.4457 | $0.4904 | 9.51% |
| Jul 17, 2022 | $0.4578 | $0.4660 | $0.4421 | $0.4478 | 2.18% |
| Jul 16, 2022 | $0.4421 | $0.4591 | $0.4316 | $0.4578 | 3.55% |
| Jul 15, 2022 | $0.4417 | $0.4536 | $0.4326 | $0.4421 | 0.09% |
| Jul 14, 2022 | $0.4383 | $0.4465 | $0.4170 | $0.4416 | 0.75% |
| Jul 13, 2022 | $0.4171 | $0.4422 | $0.4023 | $0.4383 | 5.08% |
| Jul 12, 2022 | $0.4347 | $0.4425 | $0.4156 | $0.4171 | 4.05% |
| Jul 11, 2022 | $0.4625 | $0.4628 | $0.4316 | $0.4347 | 6.01% |
| Jul 10, 2022 | $0.4781 | $0.4798 | $0.4552 | $0.4624 | 3.28% |
| Jul 9, 2022 | $0.4661 | $0.4849 | $0.4653 | $0.4780 | 2.55% |
| Jul 8, 2022 | $0.4775 | $0.4930 | $0.4600 | $0.4661 | 2.39% |
| Jul 7, 2022 | $0.4623 | $0.4827 | $0.4609 | $0.4776 | 3.31% |
| Jul 6, 2022 | $0.4571 | $0.4656 | $0.4470 | $0.4623 | 1.14% |
| Jul 5, 2022 | $0.4695 | $0.4717 | $0.4447 | $0.4571 | 2.64% |
| Jul 4, 2022 | $0.4560 | $0.4765 | $0.4445 | $0.4695 | 2.96% |
| Jul 3, 2022 | $0.4558 | $0.4600 | $0.4436 | $0.4561 | 0.07% |
| Jul 2, 2022 | $0.4487 | $0.4617 | $0.4408 | $0.4559 | 1.60% |
| Jul 1, 2022 | $0.4599 | $0.4750 | $0.4427 | $0.4487 | 2.44% |
| Jun 30, 2022 | $0.4662 | $0.4677 | $0.4352 | $0.4599 | 1.35% |
| Jun 29, 2022 | $0.4693 | $0.4772 | $0.4588 | $0.4662 | 0.66% |
| Jun 28, 2022 | $0.4855 | $0.4975 | $0.4671 | $0.4694 | 3.32% |
| Jun 27, 2022 | $0.4899 | $0.5088 | $0.4756 | $0.4856 | 0.88% |
| Jun 26, 2022 | $0.4985 | $0.5260 | $0.4885 | $0.4899 | 1.73% |
| Jun 25, 2022 | $0.4982 | $0.5078 | $0.4783 | $0.4984 | 0.04% |
| Jun 24, 2022 | $0.4800 | $0.5097 | $0.4762 | $0.4981 | 3.77% |
| Jun 23, 2022 | $0.4594 | $0.4831 | $0.4563 | $0.4800 | 4.48% |
| Jun 22, 2022 | $0.4813 | $0.4815 | $0.4559 | $0.4594 | 4.55% |
| Jun 21, 2022 | $0.4915 | $0.5114 | $0.4751 | $0.4813 | 2.08% |
| Jun 20, 2022 | $0.4849 | $0.5088 | $0.4613 | $0.4915 | 1.36% |
| Jun 19, 2022 | $0.4548 | $0.4900 | $0.4359 | $0.4848 | 6.60% |
| Jun 18, 2022 | $0.4871 | $0.4953 | $0.4206 | $0.4549 | 6.61% |
| Jun 17, 2022 | $0.4762 | $0.5040 | $0.4717 | $0.4872 | 2.31% |
| Jun 16, 2022 | $0.5347 | $0.5472 | $0.4673 | $0.4762 | 10.94% |
| Jun 15, 2022 | $0.4831 | $0.5393 | $0.4483 | $0.5348 | 10.70% |
| Jun 14, 2022 | $0.4642 | $0.5200 | $0.4369 | $0.4831 | 4.07% |
| Jun 13, 2022 | $0.4904 | $0.4985 | $0.4366 | $0.4644 | 5.30% |
| Jun 12, 2022 | $0.5541 | $0.5610 | $0.4893 | $0.4904 | 11.50% |
| Jun 11, 2022 | $0.5744 | $0.6175 | $0.5430 | $0.5540 | 3.55% |
| Jun 10, 2022 | $0.6323 | $0.6361 | $0.5700 | $0.5744 | 9.16% |
| Jun 9, 2022 | $0.6407 | $0.6579 | $0.6258 | $0.6323 | 1.31% |
| Jun 8, 2022 | $0.6140 | $0.6696 | $0.6087 | $0.6408 | 4.36% |
| Jun 7, 2022 | $0.6091 | $0.6450 | $0.5715 | $0.6141 | 0.82% |
| Jun 6, 2022 | $0.5675 | $0.6472 | $0.5651 | $0.6091 | 7.33% |
| Jun 5, 2022 | $0.5666 | $0.5808 | $0.5538 | $0.5674 | 0.14% |
| Jun 4, 2022 | $0.5600 | $0.5718 | $0.5449 | $0.5665 | 1.16% |
| Jun 3, 2022 | $0.5872 | $0.6055 | $0.5390 | $0.5600 | 4.63% |
| Jun 2, 2022 | $0.5517 | $0.5981 | $0.5487 | $0.5871 | 6.42% |
| Jun 1, 2022 | $0.6266 | $0.6314 | $0.5359 | $0.5516 | 11.97% |
| May 31, 2022 | $0.5698 | $0.6893 | $0.5678 | $0.6268 | 10.00% |
| May 30, 2022 | $0.4819 | $0.5777 | $0.4772 | $0.5698 | 18.24% |
| May 29, 2022 | $0.4646 | $0.4827 | $0.4559 | $0.4820 | 3.75% |
| May 28, 2022 | $0.4566 | $0.4693 | $0.4481 | $0.4646 | 1.75% |
| May 27, 2022 | $0.4788 | $0.4839 | $0.4454 | $0.4566 | 4.64% |
| May 26, 2022 | $0.5145 | $0.5210 | $0.4614 | $0.4789 | 6.92% |
| May 25, 2022 | $0.5218 | $0.5328 | $0.5071 | $0.5146 | 1.38% |
| May 24, 2022 | $0.5133 | $0.5255 | $0.4927 | $0.5219 | 1.68% |
| May 23, 2022 | $0.5416 | $0.5595 | $0.5039 | $0.5134 | 5.21% |
| May 22, 2022 | $0.5286 | $0.5488 | $0.5219 | $0.5416 | 2.46% |
| May 21, 2022 | $0.5162 | $0.5388 | $0.5086 | $0.5286 | 2.40% |
| May 20, 2022 | $0.5334 | $0.5450 | $0.5012 | $0.5162 | 3.22% |
| May 19, 2022 | $0.5059 | $0.5467 | $0.4917 | $0.5334 | 5.44% |
| May 18, 2022 | $0.5776 | $0.5863 | $0.5026 | $0.5059 | 12.41% |
| May 17, 2022 | $0.5569 | $0.5999 | $0.5511 | $0.5778 | 3.75% |
| May 16, 2022 | $0.5982 | $0.6146 | $0.5444 | $0.5569 | 6.90% |
| May 15, 2022 | $0.5374 | $0.5999 | $0.5148 | $0.5981 | 11.30% |
| May 14, 2022 | $0.5289 | $0.5572 | $0.4888 | $0.5372 | 1.57% |
| May 13, 2022 | $0.4733 | $0.6094 | $0.4689 | $0.5290 | 11.77% |
| May 12, 2022 | $0.5186 | $0.5508 | $0.4019 | $0.4733 | 8.74% |
| May 11, 2022 | $0.6286 | $0.6631 | $0.4727 | $0.5187 | 17.48% |
| May 10, 2022 | $0.6025 | $0.7010 | $0.5833 | $0.6286 | 4.33% |
| May 9, 2022 | $0.7404 | $0.7542 | $0.5976 | $0.6019 | 18.71% |
| May 8, 2022 | $0.7605 | $0.7663 | $0.7254 | $0.7403 | 2.66% |
| May 7, 2022 | $0.7832 | $0.7858 | $0.7467 | $0.7604 | 2.91% |
| May 6, 2022 | $0.7884 | $0.7997 | $0.7625 | $0.7832 | 0.66% |
| May 5, 2022 | $0.8986 | $0.9058 | $0.7716 | $0.7884 | 12.26% |
| May 4, 2022 | $0.7712 | $0.8992 | $0.7677 | $0.8985 | 16.51% |
| May 3, 2022 | $0.7808 | $0.7994 | $0.7605 | $0.7711 | 1.24% |
| May 2, 2022 | $0.7894 | $0.7968 | $0.7636 | $0.7809 | 1.08% |
| May 1, 2022 | $0.7555 | $0.8002 | $0.7451 | $0.7895 | 4.50% |
| Apr 30, 2022 | $0.8050 | $0.8179 | $0.7351 | $0.7556 | 6.14% |
| Apr 29, 2022 | $0.8432 | $0.8495 | $0.7891 | $0.8048 | 4.55% |
| Apr 28, 2022 | $0.8401 | $0.8526 | $0.8258 | $0.8432 | 0.37% |
| Apr 27, 2022 | $0.8258 | $0.8562 | $0.8187 | $0.8401 | 1.73% |
| Apr 26, 2022 | $0.8975 | $0.9030 | $0.8150 | $0.8259 | 7.98% |
| Apr 25, 2022 | $0.8850 | $0.9039 | $0.8261 | $0.8974 | 1.40% |
| Apr 24, 2022 | $0.8860 | $0.8990 | $0.8770 | $0.8860 | 0.00% |
| Apr 23, 2022 | $0.9060 | $0.9130 | $0.8810 | $0.8860 | 2.21% |
| Apr 22, 2022 | $0.9100 | $0.9240 | $0.8910 | $0.9060 | 0.44% |
| Apr 21, 2022 | $0.9370 | $0.9710 | $0.8910 | $0.9100 | 2.88% |
| Apr 20, 2022 | $0.9520 | $0.9760 | $0.9300 | $0.9370 | 1.58% |
| Apr 19, 2022 | $0.9360 | $0.9570 | $0.9270 | $0.9520 | 1.71% |
| Apr 18, 2022 | $0.9140 | $0.9390 | $0.8740 | $0.9370 | 2.52% |
| Apr 17, 2022 | $0.9500 | $0.9630 | $0.9120 | $0.9140 | 3.79% |
| Apr 16, 2022 | $0.9550 | $0.9620 | $0.9370 | $0.9510 | 0.42% |
| Apr 15, 2022 | $0.9330 | $0.9590 | $0.9290 | $0.9560 | 2.47% |
| Apr 14, 2022 | $0.9740 | $0.9850 | $0.9230 | $0.9330 | 4.21% |
| Apr 13, 2022 | $0.9540 | $0.9810 | $0.9340 | $0.9740 | 2.10% |
| Apr 12, 2022 | $0.9190 | $0.9820 | $0.9150 | $0.9550 | 3.92% |
| Apr 11, 2022 | $1.0260 | $1.0330 | $0.9170 | $0.9200 | 10.33% |
| Apr 10, 2022 | $1.0440 | $1.07 | $1.0230 | $1.0270 | 1.63% |
| Apr 9, 2022 | $1.0250 | $1.0470 | $1.0210 | $1.0450 | 1.95% |
| Apr 8, 2022 | $1.0890 | $1.10 | $1.0190 | $1.0240 | 5.97% |
| Apr 7, 2022 | $1.0520 | $1.1010 | $1.0380 | $1.0890 | 3.52% |
| Apr 6, 2022 | $1.17 | $1.1730 | $1.0470 | $1.0520 | 10.09% |
| Apr 5, 2022 | $1.2120 | $1.2190 | $1.1630 | $1.1710 | 3.38% |
| Apr 4, 2022 | $1.1860 | $1.2450 | $1.16 | $1.2120 | 2.19% |
| Apr 3, 2022 | $1.1560 | $1.20 | $1.1420 | $1.1860 | 2.60% |
| Apr 2, 2022 | $1.1650 | $1.1950 | $1.1450 | $1.1550 | 0.86% |
| Apr 1, 2022 | $1.1410 | $1.1750 | $1.1040 | $1.1650 | 2.10% |
| Mar 31, 2022 | $1.1890 | $1.2280 | $1.1330 | $1.1410 | 4.04% |
| Mar 30, 2022 | $1.1910 | $1.2180 | $1.1610 | $1.1890 | 0.17% |
| Mar 29, 2022 | $1.17 | $1.2430 | $1.1660 | $1.1910 | 1.79% |
| Mar 28, 2022 | $1.1840 | $1.2460 | $1.1570 | $1.17 | 1.18% |
| Mar 27, 2022 | $1.1520 | $1.1860 | $1.1040 | $1.1840 | 2.78% |
| Mar 26, 2022 | $1.0960 | $1.16 | $1.0790 | $1.1520 | 5.11% |
| Mar 25, 2022 | $1.13 | $1.1670 | $1.0720 | $1.0960 | 3.01% |
| Mar 24, 2022 | $1.1080 | $1.19 | $1.0760 | $1.1310 | 2.08% |
| Mar 23, 2022 | $0.9750 | $1.11 | $0.9570 | $1.1080 | 13.64% |
| Mar 22, 2022 | $0.9170 | $0.9880 | $0.9070 | $0.9750 | 6.32% |
| Mar 21, 2022 | $0.8790 | $0.9300 | $0.8630 | $0.9170 | 4.32% |
| Mar 20, 2022 | $0.9020 | $0.9160 | $0.8640 | $0.8790 | 2.55% |
| Mar 19, 2022 | $0.8510 | $0.9160 | $0.8500 | $0.9030 | 6.11% |
| Mar 18, 2022 | $0.8350 | $0.8600 | $0.8200 | $0.8510 | 1.92% |
| Mar 17, 2022 | $0.8390 | $0.8580 | $0.8270 | $0.8350 | 0.48% |
| Mar 16, 2022 | $0.8000 | $0.8400 | $0.7920 | $0.8380 | 4.75% |
| Mar 15, 2022 | $0.8030 | $0.8170 | $0.7810 | $0.8000 | 0.37% |
| Mar 14, 2022 | $0.7870 | $0.8160 | $0.7760 | $0.8020 | 1.91% |
| Mar 13, 2022 | $0.7890 | $0.8210 | $0.7800 | $0.7860 | 0.38% |
| Mar 12, 2022 | $0.7880 | $0.8020 | $0.7860 | $0.7890 | 0.13% |
| Mar 11, 2022 | $0.8060 | $0.8190 | $0.7820 | $0.7880 | 2.23% |
| Mar 10, 2022 | $0.8490 | $0.8540 | $0.7850 | $0.8070 | 4.95% |
| Mar 9, 2022 | $0.8020 | $0.8630 | $0.7990 | $0.8490 | 5.86% |
| Mar 8, 2022 | $0.7930 | $0.8210 | $0.7870 | $0.8020 | 1.13% |
| Mar 7, 2022 | $0.8220 | $0.8470 | $0.7770 | $0.7930 | 3.53% |
| Mar 6, 2022 | $0.8650 | $0.8720 | $0.8190 | $0.8230 | 4.86% |
| Mar 5, 2022 | $0.8440 | $0.8830 | $0.8180 | $0.8640 | 2.37% |
| Mar 4, 2022 | $0.9020 | $0.9030 | $0.8260 | $0.8440 | 6.43% |
| Mar 3, 2022 | $0.9380 | $0.9460 | $0.8830 | $0.9030 | 3.73% |
| Mar 2, 2022 | $0.9640 | $0.9770 | $0.9270 | $0.9390 | 2.59% |
| Mar 1, 2022 | $0.9620 | $1.0110 | $0.9390 | $0.9630 | 0.10% |
| Feb 28, 2022 | $0.8570 | $0.9700 | $0.8420 | $0.9620 | 12.25% |
| Feb 27, 2022 | $0.8860 | $0.9150 | $0.8320 | $0.8560 | 3.39% |
| Feb 26, 2022 | $0.8980 | $0.9300 | $0.8810 | $0.8870 | 1.22% |
| Feb 25, 2022 | $0.8520 | $0.9100 | $0.8230 | $0.8980 | 5.40% |
| Feb 24, 2022 | $0.8660 | $0.8990 | $0.7460 | $0.8530 | 1.50% |
| Feb 23, 2022 | $0.8880 | $0.9600 | $0.8630 | $0.8660 | 2.48% |
| Feb 22, 2022 | $0.8560 | $0.8970 | $0.8130 | $0.8880 | 3.74% |
| Feb 21, 2022 | $0.9310 | $0.9930 | $0.8510 | $0.8560 | 8.06% |
| Feb 20, 2022 | $0.9970 | $0.9980 | $0.9190 | $0.9310 | 6.62% |
| Feb 19, 2022 | $0.9960 | $1.0190 | $0.9730 | $0.9960 | 0.00% |
| Feb 18, 2022 | $1.0190 | $1.0430 | $0.9830 | $0.9950 | 2.36% |
| Feb 17, 2022 | $1.0830 | $1.0940 | $1.0080 | $1.02 | 5.82% |
| Feb 16, 2022 | $1.1080 | $1.1120 | $1.0660 | $1.0820 | 2.35% |
| Feb 15, 2022 | $1.05 | $1.1150 | $1.0490 | $1.1070 | 5.43% |
| Feb 14, 2022 | $1.0430 | $1.0550 | $1.0180 | $1.0490 | 0.58% |
| Feb 13, 2022 | $1.0580 | $1.0760 | $1.0320 | $1.0420 | 1.51% |
| Feb 12, 2022 | $1.0790 | $1.0920 | $1.0290 | $1.0590 | 1.85% |
| Feb 11, 2022 | $1.15 | $1.1640 | $1.0680 | $1.0790 | 6.17% |
| Feb 10, 2022 | $1.1940 | $1.2250 | $1.1430 | $1.15 | 3.69% |
| Feb 9, 2022 | $1.1760 | $1.2150 | $1.1520 | $1.1950 | 1.62% |
| Feb 8, 2022 | $1.1980 | $1.2630 | $1.1330 | $1.1760 | 1.84% |
| Feb 7, 2022 | $1.1420 | $1.2090 | $1.1250 | $1.1990 | 4.99% |
| Feb 6, 2022 | $1.1250 | $1.15 | $1.0970 | $1.1430 | 1.60% |
| Feb 5, 2022 | $1.1380 | $1.1780 | $1.0970 | $1.1250 | 1.14% |
| Feb 4, 2022 | $1.0610 | $1.1390 | $1.0450 | $1.1380 | 7.26% |
| Feb 3, 2022 | $1.0270 | $1.0620 | $1.0160 | $1.0610 | 3.31% |
| Feb 2, 2022 | $1.0960 | $1.1030 | $1.0220 | $1.0270 | 6.30% |
| Feb 1, 2022 | $1.0520 | $1.0960 | $1.0340 | $1.0960 | 4.18% |
| Jan 31, 2022 | $1.0350 | $1.06 | $1.0060 | $1.0510 | 1.55% |
| Jan 30, 2022 | $1.0590 | $1.0770 | $1.0240 | $1.0350 | 2.27% |
| Jan 29, 2022 | $1.0490 | $1.0840 | $1.0370 | $1.0590 | 0.95% |
| Jan 28, 2022 | $1.0420 | $1.0590 | $1.0080 | $1.0480 | 0.58% |
| Jan 27, 2022 | $1.0780 | $1.08 | $1.0040 | $1.0420 | 3.34% |
| Jan 26, 2022 | $1.0430 | $1.1570 | $1.0220 | $1.0770 | 3.26% |
| Jan 25, 2022 | $1.0660 | $1.0740 | $0.9910 | $1.0430 | 2.16% |
| Jan 24, 2022 | $1.1240 | $1.1250 | $0.9510 | $1.0650 | 5.25% |
| Jan 23, 2022 | $1.0710 | $1.17 | $1.0510 | $1.1240 | 4.95% |
| Jan 22, 2022 | $1.12 | $1.1550 | $0.9170 | $1.0710 | 4.38% |
| Jan 21, 2022 | $1.2590 | $1.2820 | $1.1010 | $1.12 | 11.04% |
| Jan 20, 2022 | $1.3360 | $1.4270 | $1.2510 | $1.2590 | 5.76% |
| Jan 19, 2022 | $1.4580 | $1.5340 | $1.3260 | $1.3370 | 8.30% |
| Jan 18, 2022 | $1.6020 | $1.6380 | $1.4110 | $1.4580 | 8.99% |
| Jan 17, 2022 | $1.4110 | $1.6070 | $1.3860 | $1.6030 | 13.61% |
| Jan 16, 2022 | $1.2920 | $1.4220 | $1.2860 | $1.41 | 9.13% |
| Jan 15, 2022 | $1.2930 | $1.3190 | $1.2510 | $1.2910 | 0.15% |
| Jan 14, 2022 | $1.2320 | $1.3090 | $1.22 | $1.2920 | 4.87% |
| Jan 13, 2022 | $1.3120 | $1.3540 | $1.2270 | $1.2330 | 6.02% |
| Jan 12, 2022 | $1.1880 | $1.3140 | $1.1860 | $1.3120 | 10.44% |
| Jan 11, 2022 | $1.1230 | $1.1960 | $1.1220 | $1.1870 | 5.70% |
| Jan 10, 2022 | $1.17 | $1.1810 | $1.0690 | $1.1230 | 4.02% |
| Jan 9, 2022 | $1.1820 | $1.2060 | $1.1470 | $1.17 | 1.02% |
| Jan 8, 2022 | $1.2090 | $1.2540 | $1.1240 | $1.1810 | 2.32% |
| Jan 7, 2022 | $1.2790 | $1.2850 | $1.1890 | $1.21 | 5.39% |
| Jan 6, 2022 | $1.23 | $1.2970 | $1.1860 | $1.28 | 4.07% |
| Jan 5, 2022 | $1.31 | $1.3530 | $1.1930 | $1.23 | 6.11% |
| Jan 4, 2022 | $1.3190 | $1.3520 | $1.2950 | $1.3090 | 0.76% |
| Jan 3, 2022 | $1.3780 | $1.3780 | $1.31 | $1.3190 | 4.28% |
| Jan 2, 2022 | $1.3790 | $1.3910 | $1.3420 | $1.3770 | 0.15% |
| Jan 1, 2022 | $1.3080 | $1.38 | $1.3060 | $1.38 | 5.50% |
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.
See also: Cardano live price · ADA to USD converter