Cardano (ADA) 2024 年价格历史

In 2024, Cardano opened at $0.5939 and closed the year at $0.8451, a change of +42.30%. The highest price was $1.3264 and the lowest $0.2756.

日期	开盘	最高	最低	收盘	涨跌	成交量	市值
Dec 31, 2024	$0.8616	$0.8791	$0.8397	$0.8451	1.92%	$92,144,217	—
Dec 30, 2024	$0.8590	$0.9048	$0.8296	$0.8615	0.29%	$145,131,816	—
Dec 29, 2024	$0.8895	$0.9123	$0.8510	$0.8590	3.43%	$93,448,346	—
Dec 28, 2024	$0.8771	$0.9000	$0.8662	$0.8895	1.41%	$69,514,217	—
Dec 27, 2024	$0.8611	$0.9147	$0.8550	$0.8771	1.86%	$119,074,485	—
Dec 26, 2024	$0.9176	$0.9281	$0.8507	$0.8611	6.16%	$115,033,223	—
Dec 25, 2024	$0.9357	$0.9403	$0.9000	$0.9176	1.93%	$87,484,993	—
Dec 24, 2024	$0.9265	$0.9507	$0.8918	$0.9358	1.00%	$152,125,525	—
Dec 23, 2024	$0.8835	$0.9425	$0.8619	$0.9264	4.86%	$220,346,228	—
Dec 22, 2024	$0.9053	$0.9249	$0.8589	$0.8834	2.42%	$209,338,753	—
Dec 21, 2024	$0.9500	$0.9979	$0.8867	$0.9052	4.72%	$271,285,306	—
Dec 20, 2024	$0.8806	$0.9596	$0.7620	$0.9501	7.89%	$505,957,924	—
Dec 19, 2024	$0.9682	$0.9890	$0.8475	$0.8806	9.05%	$412,799,537	—
Dec 18, 2024	$1.0523	$1.0602	$0.9580	$0.9681	8.00%	$381,153,021	—
Dec 17, 2024	$1.0775	$1.1119	$1.0418	$1.0522	2.35%	$272,307,045	—
Dec 16, 2024	$1.0995	$1.1210	$1.0474	$1.0775	2.00%	$240,019,551	—
Dec 15, 2024	$1.0609	$1.1123	$1.0389	$1.0996	3.65%	$150,364,364	—
Dec 14, 2024	$1.1213	$1.1332	$1.0431	$1.0610	5.38%	$151,054,576	—
Dec 13, 2024	$1.1231	$1.1308	$1.0774	$1.1213	0.16%	$198,879,696	—
Dec 12, 2024	$1.0869	$1.1819	$1.0728	$1.1231	3.33%	$384,694,617	—
Dec 11, 2024	$1.0215	$1.1150	$0.9718	$1.0868	6.39%	$381,253,713	—
Dec 10, 2024	$1.0035	$1.0378	$0.9100	$1.0215	1.79%	$620,337,470	—
Dec 9, 2024	$1.1936	$1.1936	$0.9100	$1.0034	15.93%	$656,856,498	—
Dec 8, 2024	$1.2103	$1.2240	$1.1723	$1.1936	1.38%	$305,471,310	—
Dec 7, 2024	$1.2278	$1.2369	$1.1881	$1.2103	1.43%	$200,216,502	—
Dec 6, 2024	$1.1599	$1.2375	$1.1336	$1.2278	5.85%	$370,336,806	—
Dec 5, 2024	$1.1871	$1.2445	$1.1138	$1.1597	2.31%	$493,326,783	—
Dec 4, 2024	$1.1915	$1.2417	$1.1403	$1.1871	0.37%	$459,038,776	—
Dec 3, 2024	$1.2022	$1.3264	$1.1401	$1.1914	0.90%	$996,076,336	—
Dec 2, 2024	$1.1497	$1.2424	$1.0567	$1.2022	4.57%	$1,004,619,832	—
Dec 1, 2024	$1.0790	$1.1633	$1.0375	$1.1496	6.54%	$408,454,755	—
Nov 30, 2024	$1.0754	$1.1498	$1.0498	$1.0790	0.33%	$404,695,450	—
Nov 29, 2024	$1.0321	$1.0996	$1.0274	$1.0755	4.21%	$372,030,465	—
Nov 28, 2024	$1.0114	$1.0491	$0.9693	$1.0321	2.05%	$255,775,297	—
Nov 27, 2024	$0.9602	$1.0419	$0.9312	$1.0116	5.35%	$381,685,157	—
Nov 26, 2024	$0.9435	$0.9899	$0.8743	$0.9603	1.78%	$446,012,172	—
Nov 25, 2024	$1.0228	$1.0778	$0.9294	$0.9435	7.75%	$510,126,716	—
Nov 24, 2024	$1.0659	$1.0978	$0.9364	$1.0226	4.06%	$589,527,198	—
Nov 23, 2024	$1.0175	$1.1542	$1.0157	$1.0658	4.75%	$999,895,519	—
Nov 22, 2024	$0.8219	$1.0440	$0.8123	$1.0175	23.80%	$951,601,355	—
Nov 21, 2024	$0.8003	$0.8239	$0.7655	$0.8218	2.69%	$385,320,898	—
Nov 20, 2024	$0.7386	$0.8484	$0.7384	$0.8003	8.35%	$589,176,004	—
Nov 19, 2024	$0.7324	$0.7650	$0.7200	$0.7387	0.86%	$220,052,984	—
Nov 18, 2024	$0.7026	$0.7839	$0.7002	$0.7325	4.26%	$330,666,463	—
Nov 17, 2024	$0.7416	$0.7798	$0.6893	$0.7026	5.26%	$343,209,117	—
Nov 16, 2024	$0.7071	$0.8193	$0.7026	$0.7416	4.88%	$848,836,232	—
Nov 15, 2024	$0.5790	$0.7075	$0.5747	$0.7071	22.12%	$569,033,307	—
Nov 14, 2024	$0.5783	$0.6000	$0.5417	$0.5792	0.16%	$199,769,598	—
Nov 13, 2024	$0.5709	$0.6098	$0.5192	$0.5783	1.30%	$339,450,439	—
Nov 12, 2024	$0.6131	$0.6541	$0.5550	$0.5709	6.88%	$413,181,220	—
Nov 11, 2024	$0.5903	$0.6248	$0.5575	$0.6132	3.88%	$355,765,330	—
Nov 10, 2024	$0.4968	$0.6599	$0.4880	$0.5901	18.78%	$677,072,194	—
Nov 9, 2024	$0.4447	$0.4986	$0.4272	$0.4967	11.69%	$101,394,490	—
Nov 8, 2024	$0.4066	$0.4587	$0.4038	$0.4447	9.37%	$207,549,647	—
Nov 7, 2024	$0.3631	$0.4068	$0.3613	$0.4065	11.95%	$81,824,520	—
Nov 6, 2024	$0.3336	$0.3659	$0.3335	$0.3630	8.81%	$74,999,654	—
Nov 5, 2024	$0.3263	$0.3382	$0.3260	$0.3336	2.24%	$26,701,621	—
Nov 4, 2024	$0.3340	$0.3368	$0.3201	$0.3263	2.31%	$29,142,616	—
Nov 3, 2024	$0.3482	$0.3482	$0.3275	$0.3341	4.05%	$34,906,511	—
Nov 2, 2024	$0.3575	$0.3639	$0.3453	$0.3482	2.60%	$28,166,468	—
Nov 1, 2024	$0.3417	$0.3620	$0.3341	$0.3575	4.62%	$45,832,676	—
Oct 31, 2024	$0.3551	$0.3613	$0.3402	$0.3418	3.75%	$32,123,419	—
Oct 30, 2024	$0.3562	$0.3640	$0.3507	$0.3550	0.34%	$33,779,307	—
Oct 29, 2024	$0.3438	$0.3570	$0.3428	$0.3561	3.58%	$32,802,726	—
Oct 28, 2024	$0.3398	$0.3480	$0.3303	$0.3437	1.15%	$30,227,598	—
Oct 27, 2024	$0.3338	$0.3424	$0.3309	$0.3399	1.83%	$12,498,092	—
Oct 26, 2024	$0.3260	$0.3350	$0.3206	$0.3337	2.36%	$27,698,932	—
Oct 25, 2024	$0.3465	$0.3472	$0.3141	$0.3261	5.89%	$53,089,548	—
Oct 24, 2024	$0.3497	$0.3551	$0.3396	$0.3465	0.92%	$32,590,939	—
Oct 23, 2024	$0.3645	$0.3692	$0.3423	$0.3497	4.06%	$34,433,376	—
Oct 22, 2024	$0.3609	$0.3681	$0.3550	$0.3645	1.00%	$33,294,159	—
Oct 21, 2024	$0.3649	$0.3729	$0.3531	$0.3609	1.10%	$35,445,304	—
Oct 20, 2024	$0.3513	$0.3658	$0.3482	$0.3649	3.87%	$21,035,719	—
Oct 19, 2024	$0.3507	$0.3570	$0.3492	$0.3513	0.17%	$14,502,635	—
Oct 18, 2024	$0.3432	$0.3530	$0.3426	$0.3507	2.19%	$19,618,163	—
Oct 17, 2024	$0.3522	$0.3551	$0.3393	$0.3432	2.56%	$38,422,451	—
Oct 16, 2024	$0.3592	$0.3611	$0.3509	$0.3521	1.98%	$25,829,124	—
Oct 15, 2024	$0.3644	$0.3711	$0.3475	$0.3591	1.45%	$48,007,257	—
Oct 14, 2024	$0.3485	$0.3656	$0.3422	$0.3643	4.53%	$32,476,510	—
Oct 13, 2024	$0.3532	$0.3596	$0.3443	$0.3486	1.30%	$17,755,451	—
Oct 12, 2024	$0.3517	$0.3568	$0.3509	$0.3532	0.43%	$11,833,835	—
Oct 11, 2024	$0.3396	$0.3550	$0.3382	$0.3517	3.56%	$17,000,480	—
Oct 10, 2024	$0.3395	$0.3418	$0.3315	$0.3396	0.03%	$17,220,252	—
Oct 9, 2024	$0.3447	$0.3480	$0.3338	$0.3396	1.48%	$23,713,825	—
Oct 8, 2024	$0.3512	$0.3570	$0.3408	$0.3448	1.82%	$19,179,501	—
Oct 7, 2024	$0.3574	$0.3685	$0.3502	$0.3512	1.73%	$27,267,471	—
Oct 6, 2024	$0.3510	$0.3585	$0.3479	$0.3575	1.85%	$13,194,400	—
Oct 5, 2024	$0.3517	$0.3558	$0.3454	$0.3510	0.20%	$13,835,733	—
Oct 4, 2024	$0.3452	$0.3561	$0.3429	$0.3517	1.88%	$21,665,466	—
Oct 3, 2024	$0.3432	$0.3496	$0.3318	$0.3453	0.61%	$27,184,787	—
Oct 2, 2024	$0.3520	$0.3630	$0.3355	$0.3432	2.50%	$37,630,588	—
Oct 1, 2024	$0.3733	$0.3860	$0.3424	$0.3520	5.71%	$50,119,679	—
Sep 30, 2024	$0.3976	$0.3977	$0.3707	$0.3733	6.11%	$31,118,145	—
Sep 29, 2024	$0.4006	$0.4042	$0.3926	$0.3975	0.77%	$16,912,239	—
Sep 28, 2024	$0.4017	$0.4059	$0.3922	$0.4006	0.27%	$22,364,857	—
Sep 27, 2024	$0.4015	$0.4158	$0.3993	$0.4017	0.05%	$35,328,672	—
Sep 26, 2024	$0.3809	$0.4040	$0.3779	$0.4014	5.38%	$37,848,156	—
Sep 25, 2024	$0.3878	$0.3940	$0.3788	$0.3809	1.78%	$31,049,646	—
Sep 24, 2024	$0.3636	$0.3916	$0.3584	$0.3878	6.66%	$41,883,299	—
Sep 23, 2024	$0.3516	$0.3658	$0.3453	$0.3637	3.44%	$28,798,881	—
Sep 22, 2024	$0.3584	$0.3594	$0.3427	$0.3517	1.87%	$18,648,055	—
Sep 21, 2024	$0.3522	$0.3600	$0.3505	$0.3584	1.76%	$14,571,367	—
Sep 20, 2024	$0.3510	$0.3613	$0.3488	$0.3522	0.34%	$22,773,273	—
Sep 19, 2024	$0.3442	$0.3564	$0.3442	$0.3510	1.98%	$31,095,074	—
Sep 18, 2024	$0.3337	$0.3443	$0.3272	$0.3441	3.12%	$23,468,594	—
Sep 17, 2024	$0.3302	$0.3431	$0.3284	$0.3338	1.09%	$19,759,440	—
Sep 16, 2024	$0.3386	$0.3386	$0.3264	$0.3303	2.45%	$21,961,646	—
Sep 15, 2024	$0.3540	$0.3563	$0.3341	$0.3385	4.38%	$23,456,695	—
Sep 14, 2024	$0.3606	$0.3617	$0.3510	$0.3539	1.86%	$14,578,838	—
Sep 13, 2024	$0.3563	$0.3650	$0.3503	$0.3606	1.21%	$22,055,528	—
Sep 12, 2024	$0.3532	$0.3617	$0.3520	$0.3564	0.91%	$29,602,545	—
Sep 11, 2024	$0.3431	$0.3573	$0.3300	$0.3532	2.94%	$26,214,315	—
Sep 10, 2024	$0.3434	$0.3457	$0.3374	$0.3431	0.09%	$17,461,710	—
Sep 9, 2024	$0.3390	$0.3489	$0.3376	$0.3435	1.33%	$27,714,663	—
Sep 8, 2024	$0.3253	$0.3409	$0.3237	$0.3390	4.21%	$23,957,128	—
Sep 7, 2024	$0.3148	$0.3278	$0.3145	$0.3253	3.34%	$14,403,332	—
Sep 6, 2024	$0.3251	$0.3319	$0.3034	$0.3148	3.17%	$42,088,732	—
Sep 5, 2024	$0.3231	$0.3401	$0.3195	$0.3251	0.62%	$38,329,929	—
Sep 4, 2024	$0.3184	$0.3293	$0.3050	$0.3231	1.48%	$38,272,165	—
Sep 3, 2024	$0.3362	$0.3398	$0.3172	$0.3185	5.26%	$24,655,499	—
Sep 2, 2024	$0.3310	$0.3374	$0.3250	$0.3362	1.57%	$23,346,486	—
Sep 1, 2024	$0.3451	$0.3458	$0.3267	$0.3311	4.06%	$21,576,848	—
Aug 31, 2024	$0.3469	$0.3504	$0.3444	$0.3450	0.55%	$9,401,221	—
Aug 30, 2024	$0.3577	$0.3621	$0.3373	$0.3469	3.02%	$36,065,503	—
Aug 29, 2024	$0.3502	$0.3676	$0.3491	$0.3578	2.17%	$28,871,273	—
Aug 28, 2024	$0.3503	$0.3606	$0.3406	$0.3502	0.03%	$31,959,996	—
Aug 27, 2024	$0.3661	$0.3729	$0.3419	$0.3503	4.32%	$34,428,531	—
Aug 26, 2024	$0.3849	$0.3880	$0.3659	$0.3661	4.88%	$32,118,143	—
Aug 25, 2024	$0.3935	$0.3944	$0.3775	$0.3849	2.19%	$24,732,018	—
Aug 24, 2024	$0.3912	$0.4014	$0.3877	$0.3935	0.59%	$27,123,358	—
Aug 23, 2024	$0.3763	$0.3926	$0.3736	$0.3912	3.96%	$39,686,363	—
Aug 22, 2024	$0.3689	$0.3775	$0.3642	$0.3763	2.01%	$27,734,780	—
Aug 21, 2024	$0.3434	$0.3775	$0.3423	$0.3689	7.43%	$43,563,016	—
Aug 20, 2024	$0.3367	$0.3483	$0.3352	$0.3434	1.99%	$23,143,570	—
Aug 19, 2024	$0.3342	$0.3378	$0.3276	$0.3367	0.75%	$19,788,255	—
Aug 18, 2024	$0.3374	$0.3400	$0.3327	$0.3342	0.95%	$10,580,022	—
Aug 17, 2024	$0.3301	$0.3388	$0.3274	$0.3373	2.18%	$12,515,049	—
Aug 16, 2024	$0.3249	$0.3455	$0.3202	$0.3301	1.60%	$29,555,234	—
Aug 15, 2024	$0.3353	$0.3419	$0.3204	$0.3248	3.13%	$24,373,093	—
Aug 14, 2024	$0.3400	$0.3457	$0.3308	$0.3352	1.41%	$17,697,899	—
Aug 13, 2024	$0.3389	$0.3451	$0.3306	$0.3400	0.32%	$15,826,196	—
Aug 12, 2024	$0.3276	$0.3447	$0.3263	$0.3390	3.48%	$25,517,845	—
Aug 11, 2024	$0.3456	$0.3566	$0.3269	$0.3276	5.21%	$19,779,041	—
Aug 10, 2024	$0.3484	$0.3524	$0.3442	$0.3457	0.77%	$11,423,302	—
Aug 9, 2024	$0.3515	$0.3545	$0.3365	$0.3483	0.91%	$26,216,486	—
Aug 8, 2024	$0.3241	$0.3535	$0.3187	$0.3516	8.49%	$36,508,170	—
Aug 7, 2024	$0.3310	$0.3410	$0.3161	$0.3241	2.08%	$35,497,401	—
Aug 6, 2024	$0.3118	$0.3369	$0.3114	$0.3310	6.16%	$41,158,437	—
Aug 5, 2024	$0.3442	$0.3460	$0.2756	$0.3119	9.38%	$180,464,778	—
Aug 4, 2024	$0.3646	$0.3677	$0.3335	$0.3442	5.60%	$34,078,115	—
Aug 3, 2024	$0.3637	$0.3730	$0.3489	$0.3646	0.25%	$31,546,580	—
Aug 2, 2024	$0.3925	$0.3952	$0.3578	$0.3636	7.36%	$45,823,736	—
Aug 1, 2024	$0.3881	$0.3958	$0.3681	$0.3925	1.13%	$35,586,143	—
Jul 31, 2024	$0.4015	$0.4078	$0.3871	$0.3882	3.31%	$25,551,375	—
Jul 30, 2024	$0.4031	$0.4077	$0.3940	$0.4015	0.40%	$26,757,483	—
Jul 29, 2024	$0.4072	$0.4272	$0.4030	$0.4031	1.01%	$34,850,252	—
Jul 28, 2024	$0.4176	$0.4207	$0.4043	$0.4073	2.47%	$33,147,596	—
Jul 27, 2024	$0.4172	$0.4292	$0.4126	$0.4176	0.10%	$72,168,105	—
Jul 26, 2024	$0.3948	$0.4199	$0.3944	$0.4172	5.67%	$24,312,011	—
Jul 25, 2024	$0.4062	$0.4085	$0.3816	$0.3948	2.81%	$37,930,903	—
Jul 24, 2024	$0.4100	$0.4217	$0.4038	$0.4063	0.90%	$40,178,258	—
Jul 23, 2024	$0.4261	$0.4296	$0.4028	$0.4100	3.78%	$35,884,224	—
Jul 22, 2024	$0.4470	$0.4504	$0.4234	$0.4262	4.65%	$34,378,312	—
Jul 21, 2024	$0.4373	$0.4490	$0.4166	$0.4469	2.20%	$36,934,905	—
Jul 20, 2024	$0.4389	$0.4419	$0.4275	$0.4373	0.36%	$23,557,735	—
Jul 19, 2024	$0.4235	$0.4429	$0.4145	$0.4390	3.66%	$34,412,546	—
Jul 18, 2024	$0.4359	$0.4498	$0.4199	$0.4234	2.87%	$34,984,535	—
Jul 17, 2024	$0.4381	$0.4570	$0.4353	$0.4359	0.50%	$46,949,426	—
Jul 16, 2024	$0.4449	$0.4526	$0.4264	$0.4381	1.53%	$55,759,695	—
Jul 15, 2024	$0.4317	$0.4458	$0.4310	$0.4449	3.06%	$54,944,420	—
Jul 14, 2024	$0.4416	$0.4450	$0.4248	$0.4317	2.24%	$43,896,807	—
Jul 13, 2024	$0.4166	$0.4464	$0.4115	$0.4416	6.00%	$42,155,177	—
Jul 12, 2024	$0.3960	$0.4181	$0.3932	$0.4165	5.18%	$40,899,017	—
Jul 11, 2024	$0.3885	$0.4050	$0.3844	$0.3959	1.90%	$34,583,953	—
Jul 10, 2024	$0.3755	$0.3900	$0.3717	$0.3885	3.46%	$24,263,713	—
Jul 9, 2024	$0.3691	$0.3809	$0.3626	$0.3754	1.71%	$26,606,568	—
Jul 8, 2024	$0.3467	$0.3802	$0.3301	$0.3691	6.46%	$64,249,694	—
Jul 7, 2024	$0.3707	$0.3716	$0.3444	$0.3466	6.50%	$26,842,781	—
Jul 6, 2024	$0.3501	$0.3733	$0.3464	$0.3707	5.88%	$32,628,223	—
Jul 5, 2024	$0.3622	$0.3623	$0.3165	$0.3501	3.34%	$109,391,384	—
Jul 4, 2024	$0.4070	$0.4139	$0.3614	$0.3623	10.98%	$57,688,892	—
Jul 3, 2024	$0.4184	$0.4235	$0.4001	$0.4069	2.75%	$40,480,878	—
Jul 2, 2024	$0.4033	$0.4198	$0.4027	$0.4184	3.74%	$27,865,670	—
Jul 1, 2024	$0.3925	$0.4086	$0.3915	$0.4032	2.73%	$28,441,049	—
Jun 30, 2024	$0.3840	$0.3944	$0.3785	$0.3924	2.19%	$20,134,851	—
Jun 29, 2024	$0.3858	$0.4039	$0.3832	$0.3841	0.44%	$27,826,177	—
Jun 28, 2024	$0.3913	$0.3970	$0.3851	$0.3858	1.41%	$36,021,267	—
Jun 27, 2024	$0.3850	$0.3941	$0.3777	$0.3913	1.64%	$32,248,793	—
Jun 26, 2024	$0.3918	$0.3965	$0.3824	$0.3850	1.74%	$31,297,978	—
Jun 25, 2024	$0.3777	$0.3974	$0.3769	$0.3918	3.73%	$27,318,559	—
Jun 24, 2024	$0.3801	$0.3817	$0.3610	$0.3777	0.63%	$44,493,269	—
Jun 23, 2024	$0.3847	$0.3934	$0.3785	$0.3800	1.22%	$21,862,475	—
Jun 22, 2024	$0.3760	$0.3912	$0.3714	$0.3846	2.29%	$29,378,377	—
Jun 21, 2024	$0.3844	$0.3909	$0.3736	$0.3760	2.19%	$29,454,854	—
Jun 20, 2024	$0.3845	$0.3974	$0.3772	$0.3844	0.03%	$31,716,077	—
Jun 19, 2024	$0.3836	$0.3978	$0.3801	$0.3844	0.21%	$32,891,374	—
Jun 18, 2024	$0.4013	$0.4027	$0.3575	$0.3837	4.39%	$81,092,480	—
Jun 17, 2024	$0.4167	$0.4210	$0.3901	$0.4013	3.70%	$50,346,642	—
Jun 16, 2024	$0.4140	$0.4193	$0.4090	$0.4168	0.68%	$15,610,828	—
Jun 15, 2024	$0.4121	$0.4158	$0.4082	$0.4140	0.46%	$19,445,156	—
Jun 14, 2024	$0.4209	$0.4248	$0.4000	$0.4120	2.11%	$48,157,447	—
Jun 13, 2024	$0.4377	$0.4392	$0.4191	$0.4210	3.82%	$47,432,275	—
Jun 12, 2024	$0.4219	$0.4445	$0.4144	$0.4378	3.77%	$52,806,119	—
Jun 11, 2024	$0.4406	$0.4419	$0.4128	$0.4220	4.22%	$59,143,144	—
Jun 10, 2024	$0.4442	$0.4513	$0.4349	$0.4406	0.81%	$38,532,500	—
Jun 9, 2024	$0.4367	$0.4462	$0.4318	$0.4442	1.72%	$18,562,591	—
Jun 8, 2024	$0.4493	$0.4493	$0.4322	$0.4368	2.78%	$39,192,998	—
Jun 7, 2024	$0.4582	$0.4900	$0.4253	$0.4492	1.96%	$111,346,027	—
Jun 6, 2024	$0.4612	$0.4621	$0.4505	$0.4582	0.65%	$27,722,021	—
Jun 5, 2024	$0.4615	$0.4654	$0.4570	$0.4613	0.04%	$29,077,104	—
Jun 4, 2024	$0.4574	$0.4656	$0.4526	$0.4615	0.90%	$28,258,769	—
Jun 3, 2024	$0.4465	$0.4632	$0.4434	$0.4573	2.42%	$34,105,898	—
Jun 2, 2024	$0.4499	$0.4541	$0.4406	$0.4465	0.76%	$26,619,427	—
Jun 1, 2024	$0.4470	$0.4533	$0.4450	$0.4499	0.65%	$13,977,185	—
May 31, 2024	$0.4465	$0.4559	$0.4436	$0.4470	0.11%	$28,238,494	—
May 30, 2024	$0.4510	$0.4556	$0.4432	$0.4465	1.00%	$39,881,481	—
May 29, 2024	$0.4577	$0.4642	$0.4500	$0.4512	1.42%	$39,578,861	—
May 28, 2024	$0.4683	$0.4694	$0.4520	$0.4576	2.28%	$47,495,451	—
May 27, 2024	$0.4581	$0.4750	$0.4566	$0.4683	2.23%	$35,937,546	—
May 26, 2024	$0.4623	$0.4630	$0.4550	$0.4581	0.91%	$22,013,465	—
May 25, 2024	$0.4601	$0.4647	$0.4572	$0.4623	0.48%	$24,372,294	—
May 24, 2024	$0.4655	$0.4696	$0.4541	$0.4601	1.16%	$36,431,003	—
May 23, 2024	$0.4835	$0.4885	$0.4440	$0.4656	3.70%	$76,890,035	—
May 22, 2024	$0.4946	$0.4954	$0.4746	$0.4835	2.24%	$48,799,466	—
May 21, 2024	$0.5021	$0.5106	$0.4906	$0.4946	1.49%	$70,600,412	—
May 20, 2024	$0.4672	$0.5033	$0.4605	$0.5020	7.45%	$72,927,562	—
May 19, 2024	$0.4819	$0.4840	$0.4645	$0.4672	3.05%	$25,021,027	—
May 18, 2024	$0.4825	$0.4860	$0.4755	$0.4820	0.10%	$22,115,170	—
May 17, 2024	$0.4598	$0.4907	$0.4550	$0.4824	4.92%	$51,853,601	—
May 16, 2024	$0.4525	$0.4627	$0.4485	$0.4597	1.59%	$42,887,895	—
May 15, 2024	$0.4285	$0.4558	$0.4258	$0.4524	5.58%	$38,900,799	—
May 14, 2024	$0.4367	$0.4386	$0.4260	$0.4285	1.88%	$33,421,458	—
May 13, 2024	$0.4378	$0.4532	$0.4251	$0.4368	0.23%	$47,798,241	—
May 12, 2024	$0.4388	$0.4436	$0.4331	$0.4377	0.25%	$14,799,677	—
May 11, 2024	$0.4479	$0.4511	$0.4379	$0.4390	1.99%	$19,673,649	—
May 10, 2024	$0.4635	$0.4688	$0.4431	$0.4479	3.37%	$39,254,568	—
May 9, 2024	$0.4517	$0.4645	$0.4469	$0.4635	2.61%	$38,976,822	—
May 8, 2024	$0.4413	$0.4690	$0.4363	$0.4518	2.38%	$70,427,745	—
May 7, 2024	$0.4540	$0.4567	$0.4407	$0.4414	2.78%	$38,897,002	—
May 6, 2024	$0.4579	$0.4757	$0.4513	$0.4541	0.83%	$46,633,152	—
May 5, 2024	$0.4633	$0.4661	$0.4521	$0.4580	1.14%	$30,200,844	—
May 4, 2024	$0.4674	$0.4759	$0.4623	$0.4633	0.88%	$28,911,999	—
May 3, 2024	$0.4577	$0.4736	$0.4462	$0.4673	2.10%	$44,648,667	—
May 2, 2024	$0.4501	$0.4625	$0.4386	$0.4578	1.71%	$42,319,196	—
May 1, 2024	$0.4412	$0.4579	$0.4184	$0.4501	2.02%	$71,594,071	—
Apr 30, 2024	$0.4572	$0.4632	$0.4254	$0.4412	3.50%	$55,421,262	—
Apr 29, 2024	$0.4602	$0.4638	$0.4463	$0.4571	0.67%	$34,730,464	—
Apr 28, 2024	$0.4675	$0.4785	$0.4583	$0.4603	1.54%	$30,366,550	—
Apr 27, 2024	$0.4631	$0.4701	$0.4440	$0.4675	0.95%	$43,867,959	—
Apr 26, 2024	$0.4705	$0.4789	$0.4607	$0.4631	1.57%	$38,940,004	—
Apr 25, 2024	$0.4747	$0.4800	$0.4624	$0.4705	0.88%	$43,331,093	—
Apr 24, 2024	$0.4999	$0.5109	$0.4688	$0.4746	5.06%	$78,451,654	—
Apr 23, 2024	$0.5167	$0.5217	$0.4970	$0.5000	3.23%	$58,678,250	—
Apr 22, 2024	$0.4994	$0.5225	$0.4948	$0.5167	3.46%	$56,031,727	—
Apr 21, 2024	$0.5073	$0.5126	$0.4874	$0.4993	1.58%	$48,677,851	—
Apr 20, 2024	$0.4681	$0.5083	$0.4643	$0.5072	8.35%	$86,698,492	—
Apr 19, 2024	$0.4580	$0.4758	$0.4227	$0.4682	2.23%	$96,883,822	—
Apr 18, 2024	$0.4441	$0.4610	$0.4343	$0.4580	3.13%	$59,534,844	—
Apr 17, 2024	$0.4583	$0.4651	$0.4272	$0.4440	3.12%	$83,021,246	—
Apr 16, 2024	$0.4610	$0.4781	$0.4391	$0.4583	0.59%	$78,289,242	—
Apr 15, 2024	$0.4673	$0.4952	$0.4388	$0.4610	1.35%	$126,454,143	—
Apr 14, 2024	$0.4448	$0.4778	$0.4322	$0.4673	5.06%	$165,123,724	—
Apr 13, 2024	$0.5027	$0.5164	$0.3994	$0.4449	11.50%	$218,903,488	—
Apr 12, 2024	$0.5858	$0.5924	$0.4500	$0.5027	14.19%	$227,864,370	—
Apr 11, 2024	$0.5862	$0.5945	$0.5755	$0.5858	0.07%	$47,367,801	—
Apr 10, 2024	$0.5912	$0.5941	$0.5572	$0.5862	0.85%	$84,358,284	—
Apr 9, 2024	$0.6137	$0.6242	$0.5903	$0.5912	3.67%	$85,268,160	—
Apr 8, 2024	$0.5893	$0.6166	$0.5793	$0.6137	4.14%	$68,122,017	—
Apr 7, 2024	$0.5837	$0.5972	$0.5817	$0.5892	0.94%	$42,279,445	—
Apr 6, 2024	$0.5741	$0.5896	$0.5714	$0.5836	1.65%	$29,118,921	—
Apr 5, 2024	$0.5831	$0.5849	$0.5593	$0.5741	1.54%	$60,988,361	—
Apr 4, 2024	$0.5693	$0.5967	$0.5588	$0.5831	2.42%	$77,831,078	—
Apr 3, 2024	$0.5807	$0.5950	$0.5622	$0.5693	1.96%	$67,981,029	—
Apr 2, 2024	$0.6211	$0.6214	$0.5723	$0.5807	6.50%	$114,586,025	—
Apr 1, 2024	$0.6501	$0.6515	$0.6050	$0.6212	4.45%	$97,840,424	—
Mar 31, 2024	$0.6435	$0.6535	$0.6418	$0.6501	1.03%	$39,725,727	—
Mar 30, 2024	$0.6643	$0.6691	$0.6416	$0.6436	3.12%	$58,519,809	—
Mar 29, 2024	$0.6511	$0.6678	$0.6350	$0.6643	2.03%	$84,561,914	—
Mar 28, 2024	$0.6478	$0.6580	$0.6352	$0.6511	0.51%	$60,325,707	—
Mar 27, 2024	$0.6650	$0.6710	$0.6301	$0.6478	2.59%	$92,144,250	—
Mar 26, 2024	$0.6566	$0.6837	$0.6517	$0.6650	1.28%	$85,530,264	—
Mar 25, 2024	$0.6469	$0.6684	$0.6379	$0.6567	1.51%	$84,465,596	—
Mar 24, 2024	$0.6231	$0.6482	$0.6224	$0.6468	3.80%	$51,336,486	—
Mar 23, 2024	$0.6147	$0.6394	$0.6103	$0.6232	1.38%	$49,964,577	—
Mar 22, 2024	$0.6319	$0.6427	$0.5987	$0.6147	2.72%	$85,878,224	—
Mar 21, 2024	$0.6395	$0.6484	$0.6178	$0.6318	1.20%	$102,745,180	—
Mar 20, 2024	$0.5864	$0.6441	$0.5689	$0.6396	9.07%	$171,283,155	—
Mar 19, 2024	$0.6603	$0.6661	$0.5800	$0.5864	11.19%	$215,596,513	—
Mar 18, 2024	$0.6814	$0.6990	$0.6420	$0.6603	3.10%	$129,682,516	—
Mar 17, 2024	$0.6591	$0.6881	$0.6288	$0.6814	3.38%	$125,863,822	—
Mar 16, 2024	$0.7274	$0.7355	$0.6500	$0.6591	9.39%	$176,134,706	—
Mar 15, 2024	$0.7509	$0.7647	$0.6690	$0.7274	3.13%	$244,411,931	—
Mar 14, 2024	$0.7639	$0.8104	$0.7133	$0.7509	1.70%	$319,128,650	—
Mar 13, 2024	$0.7482	$0.7731	$0.7357	$0.7638	2.09%	$127,304,073	—
Mar 12, 2024	$0.7754	$0.7764	$0.7040	$0.7481	3.52%	$169,055,149	—
Mar 11, 2024	$0.7165	$0.7882	$0.6850	$0.7754	8.22%	$239,339,603	—
Mar 10, 2024	$0.7416	$0.7440	$0.7000	$0.7166	3.37%	$90,608,272	—
Mar 9, 2024	$0.7228	$0.7461	$0.7200	$0.7416	2.60%	$86,293,852	—
Mar 8, 2024	$0.7427	$0.7547	$0.6980	$0.7228	2.68%	$157,626,461	—
Mar 7, 2024	$0.7350	$0.7550	$0.7181	$0.7427	1.05%	$153,740,023	—
Mar 6, 2024	$0.6923	$0.7575	$0.6650	$0.7349	6.15%	$211,606,994	—
Mar 5, 2024	$0.7700	$0.7831	$0.5710	$0.6923	10.09%	$444,118,823	—
Mar 4, 2024	$0.7280	$0.7986	$0.7219	$0.7701	5.78%	$312,249,736	—
Mar 3, 2024	$0.7414	$0.7421	$0.6850	$0.7279	1.82%	$148,787,481	—
Mar 2, 2024	$0.7196	$0.7638	$0.7171	$0.7416	3.06%	$220,785,937	—
Mar 1, 2024	$0.6549	$0.7200	$0.6529	$0.7195	9.86%	$155,568,699	—
Feb 29, 2024	$0.6287	$0.7088	$0.6223	$0.6547	4.14%	$336,026,659	—
Feb 28, 2024	$0.6238	$0.6610	$0.5961	$0.6287	0.79%	$224,352,079	—
Feb 27, 2024	$0.6192	$0.6300	$0.6073	$0.6239	0.76%	$121,024,668	—
Feb 26, 2024	$0.5913	$0.6222	$0.5732	$0.6191	4.70%	$101,497,958	—
Feb 25, 2024	$0.5969	$0.6007	$0.5806	$0.5914	0.92%	$46,063,973	—
Feb 24, 2024	$0.5823	$0.5998	$0.5697	$0.5969	2.51%	$55,999,345	—
Feb 23, 2024	$0.5858	$0.5953	$0.5680	$0.5824	0.58%	$68,523,671	—
Feb 22, 2024	$0.5987	$0.6080	$0.5806	$0.5858	2.15%	$76,796,751	—
Feb 21, 2024	$0.6216	$0.6237	$0.5747	$0.5988	3.67%	$79,111,985	—
Feb 20, 2024	$0.6308	$0.6414	$0.5958	$0.6216	1.46%	$145,535,295	—
Feb 19, 2024	$0.6194	$0.6389	$0.6147	$0.6308	1.84%	$106,363,809	—
Feb 18, 2024	$0.6096	$0.6391	$0.6093	$0.6193	1.59%	$129,630,330	—
Feb 17, 2024	$0.5987	$0.6110	$0.5687	$0.6096	1.82%	$75,629,199	—
Feb 16, 2024	$0.6087	$0.6140	$0.5821	$0.5986	1.66%	$89,138,636	—
Feb 15, 2024	$0.5769	$0.6126	$0.5706	$0.6087	5.51%	$138,021,429	—
Feb 14, 2024	$0.5448	$0.5833	$0.5396	$0.5768	5.87%	$93,248,247	—
Feb 13, 2024	$0.5591	$0.5645	$0.5338	$0.5449	2.54%	$70,581,346	—
Feb 12, 2024	$0.5415	$0.5658	$0.5306	$0.5592	3.27%	$85,767,254	—
Feb 11, 2024	$0.5515	$0.5654	$0.5353	$0.5414	1.83%	$88,219,309	—
Feb 10, 2024	$0.5407	$0.5581	$0.5280	$0.5515	2.00%	$62,768,583	—
Feb 9, 2024	$0.5304	$0.5485	$0.5278	$0.5407	1.94%	$83,350,884	—
Feb 8, 2024	$0.5023	$0.5361	$0.5020	$0.5304	5.59%	$119,878,204	—
Feb 7, 2024	$0.4982	$0.5025	$0.4727	$0.5022	0.80%	$87,655,794	—
Feb 6, 2024	$0.4944	$0.5042	$0.4887	$0.4983	0.79%	$36,781,097	—
Feb 5, 2024	$0.4933	$0.5062	$0.4872	$0.4944	0.22%	$36,805,487	—
Feb 4, 2024	$0.5125	$0.5126	$0.4932	$0.4934	3.73%	$29,137,672	—
Feb 3, 2024	$0.5147	$0.5257	$0.5117	$0.5124	0.45%	$32,663,474	—
Feb 2, 2024	$0.5077	$0.5244	$0.5041	$0.5146	1.36%	$56,083,297	—
Feb 1, 2024	$0.4976	$0.5084	$0.4858	$0.5078	2.05%	$48,388,349	—
Jan 31, 2024	$0.5137	$0.5203	$0.4932	$0.4976	3.13%	$67,426,076	—
Jan 30, 2024	$0.5261	$0.5367	$0.5122	$0.5136	2.38%	$69,271,482	—
Jan 29, 2024	$0.4903	$0.5282	$0.4836	$0.5260	7.28%	$61,295,529	—
Jan 28, 2024	$0.4862	$0.5006	$0.4834	$0.4903	0.84%	$47,903,383	—
Jan 27, 2024	$0.4850	$0.4900	$0.4754	$0.4862	0.25%	$26,779,010	—
Jan 26, 2024	$0.4667	$0.4904	$0.4630	$0.4849	3.90%	$51,202,950	—
Jan 25, 2024	$0.4766	$0.4841	$0.4585	$0.4666	2.10%	$40,365,279	—
Jan 24, 2024	$0.4773	$0.4805	$0.4643	$0.4765	0.17%	$44,405,419	—
Jan 23, 2024	$0.4787	$0.4863	$0.4477	$0.4773	0.29%	$83,443,178	—
Jan 22, 2024	$0.5031	$0.5063	$0.4767	$0.4786	4.87%	$70,535,230	—
Jan 21, 2024	$0.5159	$0.5205	$0.5024	$0.5032	2.46%	$27,764,888	—
Jan 20, 2024	$0.5043	$0.5179	$0.4986	$0.5160	2.32%	$40,632,766	—
Jan 19, 2024	$0.5027	$0.5054	$0.4713	$0.5044	0.34%	$59,010,510	—
Jan 18, 2024	$0.5282	$0.5283	$0.4955	$0.5026	4.85%	$47,592,756	—
Jan 17, 2024	$0.5356	$0.5395	$0.5213	$0.5282	1.38%	$33,924,300	—
Jan 16, 2024	$0.5276	$0.5482	$0.5250	$0.5356	1.52%	$39,963,766	—
Jan 15, 2024	$0.5251	$0.5416	$0.5217	$0.5276	0.48%	$33,857,934	—
Jan 14, 2024	$0.5491	$0.5502	$0.5233	$0.5251	4.37%	$40,104,982	—
Jan 13, 2024	$0.5477	$0.5540	$0.5310	$0.5491	0.26%	$40,447,634	—
Jan 12, 2024	$0.5820	$0.5891	$0.5271	$0.5476	5.91%	$89,554,868	—
Jan 11, 2024	$0.5662	$0.6174	$0.5607	$0.5820	2.79%	$168,543,960	—
Jan 10, 2024	$0.5123	$0.5895	$0.4872	$0.5660	10.48%	$147,678,943	—
Jan 9, 2024	$0.5412	$0.5436	$0.4964	$0.5124	5.32%	$87,075,585	—
Jan 8, 2024	$0.4945	$0.5487	$0.4643	$0.5412	9.44%	$109,191,957	—
Jan 7, 2024	$0.5227	$0.5300	$0.4877	$0.4945	5.40%	$57,355,040	—
Jan 6, 2024	$0.5413	$0.5429	$0.5068	$0.5227	3.44%	$63,178,198	—
Jan 5, 2024	$0.5700	$0.5726	$0.5220	$0.5414	5.02%	$82,878,328	—
Jan 4, 2024	$0.5568	$0.5791	$0.5491	$0.5699	2.35%	$84,628,918	—
Jan 3, 2024	$0.6051	$0.6188	$0.5000	$0.5569	7.97%	$180,080,646	—
Jan 2, 2024	$0.6233	$0.6370	$0.6015	$0.6050	2.94%	$99,671,679	—
Jan 1, 2024	$0.5939	$0.6240	$0.5902	$0.6232	4.93%	$55,163,198	—

关于 Cardano 历史数据

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.