CARDANO RETURNS IN 2018
How did Cardano perform in 2018?
See the year, then look closer at any month.
- Opened
- $0.71884
- Highest price
- $1.15
- Lowest price
- $0.028284
- Closed
- $0.041034
- Year return
- −94.29%
Cardano closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2018.
Open a month for its daily prices.
January
−29.73%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.71884 | $0.74686 | $0.71884 | $0.74686 | +3.90% | |
| $0.74686 | $0.78669 | $0.74686 | $0.78669 | +5.33% | |
| $0.78713 | $1.08 | $0.78713 | $1.08 | +37.28% | |
| $1.08 | $1.15 | $1.08 | $1.15 | +6.48% | |
| $1.15 | $1.15 | $0.96642 | $0.96642 | −15.96% | |
| $0.98219 | $1.01 | $0.98219 | $1.01 | +4.51% | |
| $1.01 | $1.01 | $0.98602 | $0.98602 | −2.37% | |
| $0.98603 | $0.98603 | $0.88165 | $0.88165 | −10.58% | |
| $0.88165 | $0.88165 | $0.79591 | $0.79591 | −9.72% | |
| $0.79589 | $0.79589 | $0.79073 | $0.79073 | −0.65% | |
| $0.79078 | $0.79078 | $0.68843 | $0.68843 | −12.94% | |
| $0.68976 | $0.90452 | $0.68976 | $0.90452 | +31.39% | |
| $0.90452 | $0.90452 | $0.87595 | $0.87595 | −3.16% | |
| $0.8763 | $0.8763 | $0.79268 | $0.79268 | −9.51% | |
| $0.79418 | $0.79418 | $0.77675 | $0.77675 | −2.01% | |
| $0.7769 | $0.7769 | $0.61332 | $0.61332 | −21.04% | |
| $0.61478 | $0.63572 | $0.61478 | $0.63572 | +3.65% | |
| $0.63572 | $0.64662 | $0.63572 | $0.64662 | +1.71% | |
| $0.64684 | $0.65444 | $0.64684 | $0.65444 | +1.21% | |
| $0.65444 | $0.70708 | $0.65444 | $0.70708 | +8.04% | |
| $0.70706 | $0.70706 | $0.61838 | $0.61838 | −12.54% | |
| $0.61839 | $0.61839 | $0.56711 | $0.56711 | −8.29% | |
| $0.56711 | $0.56711 | $0.56669 | $0.56669 | −0.07% | |
| $0.56646 | $0.63168 | $0.56646 | $0.63168 | +11.47% | |
| $0.63163 | $0.63267 | $0.63163 | $0.63267 | +0.16% | |
| $0.63267 | $0.63267 | $0.6215 | $0.6215 | −1.77% | |
| $0.62151 | $0.62306 | $0.62151 | $0.62306 | +0.25% | |
| $0.62425 | $0.63593 | $0.62425 | $0.63593 | +2.07% | |
| $0.63546 | $0.63546 | $0.59641 | $0.59641 | −6.21% | |
| $0.59643 | $0.59643 | $0.51213 | $0.51213 | −14.13% | |
| $0.51103 | $0.51103 | $0.5051 | $0.5051 | −1.37% |
February
−40.17%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.50521 | $0.50521 | $0.41299 | $0.41299 | −18.24% | |
| $0.41299 | $0.41299 | $0.40389 | $0.40389 | −2.20% | |
| $0.40549 | $0.46173 | $0.40549 | $0.46173 | +14.32% | |
| $0.46108 | $0.46108 | $0.38378 | $0.38378 | −16.88% | |
| $0.38395 | $0.38395 | $0.31557 | $0.31557 | −17.77% | |
| $0.31554 | $0.36134 | $0.31554 | $0.36134 | +14.50% | |
| $0.36142 | $0.36142 | $0.33165 | $0.33165 | −8.22% | |
| $0.33223 | $0.35851 | $0.33223 | $0.35851 | +8.10% | |
| $0.35845 | $0.37779 | $0.35845 | $0.37779 | +5.38% | |
| $0.37744 | $0.3839 | $0.37744 | $0.3839 | +1.62% | |
| $0.38382 | $0.38382 | $0.35006 | $0.35006 | −8.81% | |
| $0.35006 | $0.36991 | $0.35006 | $0.36991 | +5.67% | |
| $0.37026 | $0.37026 | $0.35435 | $0.35435 | −4.21% | |
| $0.35401 | $0.38958 | $0.35401 | $0.38958 | +9.94% | |
| $0.38958 | $0.38958 | $0.3853 | $0.3853 | −1.10% | |
| $0.3853 | $0.39257 | $0.3853 | $0.39257 | +1.89% | |
| $0.39257 | $0.41171 | $0.39257 | $0.41171 | +4.88% | |
| $0.41171 | $0.41171 | $0.36356 | $0.36356 | −11.70% | |
| $0.36359 | $0.37528 | $0.36359 | $0.37528 | +3.22% | |
| $0.37528 | $0.37528 | $0.34839 | $0.34839 | −7.17% | |
| $0.3484 | $0.3484 | $0.32912 | $0.32912 | −5.53% | |
| $0.32933 | $0.32933 | $0.31238 | $0.31238 | −5.09% | |
| $0.31277 | $0.32134 | $0.31277 | $0.32134 | +2.87% | |
| $0.32134 | $0.32134 | $0.30097 | $0.30097 | −6.34% | |
| $0.30097 | $0.32867 | $0.30097 | $0.32867 | +9.20% | |
| $0.32867 | $0.32867 | $0.32415 | $0.32415 | −1.38% | |
| $0.32415 | $0.3277 | $0.32415 | $0.3277 | +1.10% | |
| $0.3277 | $0.3277 | $0.30228 | $0.30228 | −7.76% |
March
−49.64%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.30249 | $0.30249 | $0.2999 | $0.2999 | −0.79% | |
| $0.2999 | $0.2999 | $0.28999 | $0.28999 | −3.30% | |
| $0.28999 | $0.29156 | $0.28999 | $0.29156 | +0.54% | |
| $0.29191 | $0.29658 | $0.29191 | $0.29658 | +1.72% | |
| $0.29657 | $0.29657 | $0.29082 | $0.29082 | −1.94% | |
| $0.29139 | $0.29139 | $0.27751 | $0.27751 | −4.58% | |
| $0.27751 | $0.27751 | $0.24166 | $0.24166 | −12.92% | |
| $0.24196 | $0.24196 | $0.21205 | $0.21205 | −12.25% | |
| $0.21242 | $0.21476 | $0.21242 | $0.21476 | +1.28% | |
| $0.21485 | $0.21485 | $0.20155 | $0.20155 | −6.15% | |
| $0.20163 | $0.21877 | $0.20163 | $0.21877 | +8.54% | |
| $0.21894 | $0.21894 | $0.21767 | $0.21767 | −0.50% | |
| $0.21768 | $0.21819 | $0.21768 | $0.21819 | +0.24% | |
| $0.21838 | $0.21838 | $0.19295 | $0.19295 | −11.57% | |
| $0.19292 | $0.19292 | $0.18149 | $0.18149 | −5.94% | |
| $0.18148 | $0.18148 | $0.17527 | $0.17527 | −3.43% | |
| $0.17511 | $0.17511 | $0.15184 | $0.15184 | −13.37% | |
| $0.15182 | $0.1547 | $0.15182 | $0.1547 | +1.88% | |
| $0.15445 | $0.19152 | $0.15445 | $0.19152 | +23.80% | |
| $0.19161 | $0.20161 | $0.19161 | $0.20161 | +5.27% | |
| $0.2016 | $0.20808 | $0.2016 | $0.20808 | +3.21% | |
| $0.20799 | $0.20799 | $0.19902 | $0.19902 | −4.35% | |
| $0.19902 | $0.19902 | $0.18763 | $0.18763 | −5.72% | |
| $0.18756 | $0.18756 | $0.18472 | $0.18472 | −1.55% | |
| $0.18473 | $0.18473 | $0.18191 | $0.18191 | −1.52% | |
| $0.18191 | $0.18191 | $0.16435 | $0.16435 | −9.65% | |
| $0.16443 | $0.16443 | $0.15227 | $0.15227 | −7.35% | |
| $0.15219 | $0.15752 | $0.15219 | $0.15752 | +3.45% | |
| $0.15752 | $0.15752 | $0.14242 | $0.14242 | −9.59% | |
| $0.14249 | $0.1429 | $0.14249 | $0.1429 | +0.34% | |
| $0.14283 | $0.15235 | $0.14283 | $0.15235 | +6.61% |
April
+123.95%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.15235 | $0.15235 | $0.14772 | $0.14772 | −3.04% | |
| $0.14772 | $0.15302 | $0.14772 | $0.15302 | +3.59% | |
| $0.15302 | $0.1701 | $0.15302 | $0.1701 | +11.16% | |
| $0.17017 | $0.17017 | $0.1528 | $0.1528 | −10.17% | |
| $0.1528 | $0.1528 | $0.14688 | $0.14688 | −3.87% | |
| $0.14701 | $0.14701 | $0.14318 | $0.14318 | −2.52% | |
| $0.14325 | $0.14761 | $0.14325 | $0.14761 | +3.09% | |
| $0.14768 | $0.15651 | $0.14768 | $0.15651 | +6.03% | |
| $0.15644 | $0.15644 | $0.15168 | $0.15168 | −3.09% | |
| $0.15161 | $0.15632 | $0.15161 | $0.15632 | +3.06% | |
| $0.15625 | $0.16731 | $0.15625 | $0.16731 | +7.03% | |
| $0.16752 | $0.21563 | $0.16752 | $0.21563 | +28.88% | |
| $0.21555 | $0.21555 | $0.20119 | $0.20119 | −6.70% | |
| $0.20118 | $0.20489 | $0.20118 | $0.20489 | +1.84% | |
| $0.20489 | $0.22684 | $0.20489 | $0.22684 | +10.71% | |
| $0.22676 | $0.25702 | $0.22676 | $0.25702 | +13.30% | |
| $0.25702 | $0.25702 | $0.24375 | $0.24375 | −5.16% | |
| $0.24367 | $0.26257 | $0.24367 | $0.26257 | +7.72% | |
| $0.26241 | $0.27031 | $0.26241 | $0.27031 | +2.95% | |
| $0.27089 | $0.30138 | $0.27089 | $0.30138 | +11.49% | |
| $0.30182 | $0.30182 | $0.28764 | $0.28764 | −4.56% | |
| $0.28765 | $0.28765 | $0.2827 | $0.2827 | −1.72% | |
| $0.28297 | $0.2886 | $0.28297 | $0.2886 | +2.09% | |
| $0.2885 | $0.30947 | $0.2885 | $0.30947 | +7.23% | |
| $0.30943 | $0.30943 | $0.26852 | $0.26852 | −13.23% | |
| $0.26887 | $0.29331 | $0.26887 | $0.29331 | +9.23% | |
| $0.29353 | $0.29353 | $0.28487 | $0.28487 | −2.88% | |
| $0.2846 | $0.35629 | $0.2846 | $0.35629 | +25.07% | |
| $0.35586 | $0.36189 | $0.35586 | $0.36189 | +1.57% | |
| $0.36152 | $0.36152 | $0.34118 | $0.34118 | −5.72% |
May
−34.44%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.34126 | $0.35519 | $0.34126 | $0.35519 | +4.11% | |
| $0.35519 | $0.37141 | $0.35519 | $0.37141 | +4.57% | |
| $0.37141 | $0.37141 | $0.36641 | $0.36641 | −1.35% | |
| $0.36646 | $0.36646 | $0.35792 | $0.35792 | −2.32% | |
| $0.35814 | $0.36489 | $0.35814 | $0.36489 | +1.95% | |
| $0.36481 | $0.36481 | $0.34529 | $0.34529 | −5.37% | |
| $0.34535 | $0.34535 | $0.33113 | $0.33113 | −4.10% | |
| $0.33139 | $0.33139 | $0.32269 | $0.32269 | −2.55% | |
| $0.32223 | $0.32223 | $0.31878 | $0.31878 | −1.21% | |
| $0.3187 | $0.3187 | $0.29237 | $0.29237 | −8.28% | |
| $0.29246 | $0.29246 | $0.25625 | $0.25625 | −12.35% | |
| $0.25625 | $0.26521 | $0.25625 | $0.26521 | +3.50% | |
| $0.26576 | $0.27853 | $0.26576 | $0.27853 | +5.02% | |
| $0.27844 | $0.27844 | $0.26634 | $0.26634 | −4.38% | |
| $0.26634 | $0.26634 | $0.25432 | $0.25432 | −4.51% | |
| $0.25424 | $0.25424 | $0.25268 | $0.25268 | −0.64% | |
| $0.25253 | $0.25253 | $0.23963 | $0.23963 | −5.16% | |
| $0.23979 | $0.24406 | $0.23979 | $0.24406 | +1.85% | |
| $0.24397 | $0.24397 | $0.24187 | $0.24187 | −0.90% | |
| $0.24187 | $0.25582 | $0.24187 | $0.25582 | +5.77% | |
| $0.25574 | $0.25574 | $0.2467 | $0.2467 | −3.57% | |
| $0.2467 | $0.2467 | $0.22052 | $0.22052 | −10.61% | |
| $0.22052 | $0.22052 | $0.1983 | $0.1983 | −10.08% | |
| $0.1983 | $0.20722 | $0.1983 | $0.20722 | +4.50% | |
| $0.20722 | $0.20722 | $0.19847 | $0.19847 | −4.22% | |
| $0.1984 | $0.1984 | $0.19572 | $0.19572 | −1.39% | |
| $0.19557 | $0.19557 | $0.19238 | $0.19238 | −1.71% | |
| $0.19245 | $0.19245 | $0.17306 | $0.17306 | −10.04% | |
| $0.17299 | $0.20234 | $0.17299 | $0.20234 | +16.92% | |
| $0.20197 | $0.20774 | $0.20197 | $0.20774 | +2.67% | |
| $0.20841 | $0.22371 | $0.20841 | $0.22371 | +7.69% |
June
−38.32%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.22363 | $0.22363 | $0.22049 | $0.22049 | −1.44% | |
| $0.22087 | $0.22662 | $0.22087 | $0.22662 | +2.78% | |
| $0.22655 | $0.22655 | $0.22642 | $0.22642 | −0.09% | |
| $0.22681 | $0.22681 | $0.21227 | $0.21227 | −6.25% | |
| $0.21249 | $0.21851 | $0.21249 | $0.21851 | +2.94% | |
| $0.21843 | $0.21843 | $0.21476 | $0.21476 | −1.72% | |
| $0.21484 | $0.21484 | $0.21037 | $0.21037 | −2.04% | |
| $0.21045 | $0.21045 | $0.20488 | $0.20488 | −2.61% | |
| $0.20488 | $0.20488 | $0.20137 | $0.20137 | −1.71% | |
| $0.20129 | $0.20129 | $0.17354 | $0.17354 | −13.82% | |
| $0.17368 | $0.17921 | $0.17368 | $0.17921 | +3.27% | |
| $0.17935 | $0.17935 | $0.16366 | $0.16366 | −8.68% | |
| $0.16366 | $0.16366 | $0.15827 | $0.15827 | −3.29% | |
| $0.15833 | $0.17086 | $0.15833 | $0.17086 | +7.95% | |
| $0.17101 | $0.17101 | $0.16145 | $0.16145 | −5.51% | |
| $0.16152 | $0.16238 | $0.16152 | $0.16238 | +0.58% | |
| $0.16245 | $0.16245 | $0.1606 | $0.1606 | −1.10% | |
| $0.1608 | $0.16404 | $0.1608 | $0.16404 | +2.14% | |
| $0.16404 | $0.16725 | $0.16404 | $0.16725 | +1.96% | |
| $0.16705 | $0.16705 | $0.16159 | $0.16159 | −3.38% | |
| $0.16173 | $0.16173 | $0.15807 | $0.15807 | −2.18% | |
| $0.15787 | $0.15787 | $0.13828 | $0.13828 | −12.52% | |
| $0.13816 | $0.13816 | $0.13733 | $0.13733 | −0.69% | |
| $0.13739 | $0.13739 | $0.13128 | $0.13128 | −4.41% | |
| $0.13128 | $0.13547 | $0.13128 | $0.13547 | +3.19% | |
| $0.13548 | $0.13548 | $0.1256 | $0.1256 | −7.29% | |
| $0.12568 | $0.12744 | $0.12568 | $0.12744 | +1.46% | |
| $0.12744 | $0.12744 | $0.11854 | $0.11854 | −6.98% | |
| $0.11853 | $0.12532 | $0.11853 | $0.12532 | +5.72% | |
| $0.12538 | $0.13792 | $0.12538 | $0.13792 | +10.05% |
July
+2.74%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.13793 | $0.14161 | $0.13793 | $0.14161 | +2.68% | |
| $0.14176 | $0.15434 | $0.14176 | $0.15434 | +8.99% | |
| $0.15456 | $0.15456 | $0.14946 | $0.14946 | −3.16% | |
| $0.1495 | $0.15124 | $0.1495 | $0.15124 | +1.19% | |
| $0.15137 | $0.15137 | $0.14756 | $0.14756 | −2.43% | |
| $0.14736 | $0.14736 | $0.14505 | $0.14505 | −1.70% | |
| $0.14505 | $0.1478 | $0.14505 | $0.1478 | +1.90% | |
| $0.14787 | $0.14787 | $0.14481 | $0.14481 | −2.02% | |
| $0.14475 | $0.14475 | $0.13945 | $0.13945 | −3.70% | |
| $0.13945 | $0.13945 | $0.12822 | $0.12822 | −8.05% | |
| $0.12822 | $0.13153 | $0.12822 | $0.13153 | +2.58% | |
| $0.13172 | $0.13172 | $0.12739 | $0.12739 | −3.15% | |
| $0.12739 | $0.13787 | $0.12739 | $0.13787 | +8.23% | |
| $0.1378 | $0.1378 | $0.13697 | $0.13697 | −0.65% | |
| $0.13696 | $0.14262 | $0.13696 | $0.14262 | +4.12% | |
| $0.14262 | $0.15712 | $0.14262 | $0.15712 | +10.17% | |
| $0.15712 | $0.17159 | $0.15712 | $0.17159 | +9.21% | |
| $0.17174 | $0.1806 | $0.17174 | $0.1806 | +5.25% | |
| $0.1806 | $0.18185 | $0.1806 | $0.18185 | +0.69% | |
| $0.18177 | $0.18177 | $0.16127 | $0.16127 | −11.32% | |
| $0.16127 | $0.16359 | $0.16127 | $0.16359 | +1.44% | |
| $0.16344 | $0.16935 | $0.16344 | $0.16935 | +3.52% | |
| $0.16935 | $0.16935 | $0.16432 | $0.16432 | −2.97% | |
| $0.16424 | $0.17329 | $0.16424 | $0.17329 | +5.46% | |
| $0.17346 | $0.17346 | $0.17264 | $0.17264 | −0.38% | |
| $0.17264 | $0.17264 | $0.16422 | $0.16422 | −4.88% | |
| $0.16414 | $0.16579 | $0.16414 | $0.16579 | +0.96% | |
| $0.16579 | $0.16579 | $0.16412 | $0.16412 | −1.01% | |
| $0.16404 | $0.16404 | $0.16269 | $0.16269 | −0.87% | |
| $0.16277 | $0.16277 | $0.1533 | $0.1533 | −5.77% | |
| $0.1533 | $0.1533 | $0.14171 | $0.14171 | −7.56% |
August
−28.14%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.14188 | $0.14188 | $0.13989 | $0.13989 | −1.28% | |
| $0.13989 | $0.13989 | $0.13101 | $0.13101 | −6.35% | |
| $0.13094 | $0.13094 | $0.12936 | $0.12936 | −1.26% | |
| $0.12951 | $0.12951 | $0.12646 | $0.12646 | −2.24% | |
| $0.12639 | $0.13064 | $0.12639 | $0.13064 | +3.31% | |
| $0.13071 | $0.13071 | $0.12968 | $0.12968 | −0.73% | |
| $0.12968 | $0.12968 | $0.12384 | $0.12384 | −4.50% | |
| $0.12378 | $0.12378 | $0.113 | $0.113 | −8.75% | |
| $0.11288 | $0.12242 | $0.11288 | $0.12242 | +8.34% | |
| $0.12236 | $0.12236 | $0.11501 | $0.11501 | −6.05% | |
| $0.11481 | $0.11481 | $0.11018 | $0.11018 | −4.20% | |
| $0.11012 | $0.11192 | $0.11012 | $0.11192 | +1.58% | |
| $0.11191 | $0.11191 | $0.10103 | $0.10103 | −9.73% | |
| $0.10115 | $0.10115 | $0.0938 | $0.0938 | −7.16% | |
| $0.0938 | $0.0938 | $0.0938 | $0.0938 | +0.00% | |
| $0.093925 | $0.09492 | $0.093925 | $0.09492 | +1.19% | |
| $0.094857 | $0.11014 | $0.094857 | $0.11014 | +16.03% | |
| $0.1104 | $0.1104 | $0.098712 | $0.098712 | −10.38% | |
| $0.098648 | $0.10176 | $0.098648 | $0.10176 | +3.09% | |
| $0.10176 | $0.10176 | $0.092105 | $0.092105 | −9.49% | |
| $0.092108 | $0.0949 | $0.092108 | $0.0949 | +3.03% | |
| $0.094705 | $0.094705 | $0.089635 | $0.089635 | −5.55% | |
| $0.089635 | $0.092395 | $0.089635 | $0.092395 | +3.08% | |
| $0.092463 | $0.094127 | $0.092463 | $0.094127 | +1.87% | |
| $0.094126 | $0.094291 | $0.094126 | $0.094291 | +0.17% | |
| $0.094428 | $0.094428 | $0.093349 | $0.093349 | −1.00% | |
| $0.093349 | $0.10076 | $0.093349 | $0.10076 | +7.94% | |
| $0.1007 | $0.10566 | $0.1007 | $0.10566 | +4.86% | |
| $0.10573 | $0.10573 | $0.10571 | $0.10571 | +0.05% | |
| $0.10577 | $0.10577 | $0.10099 | $0.10099 | −4.47% | |
| $0.10106 | $0.10196 | $0.10106 | $0.10196 | +0.96% |
September
−16.47%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.10182 | $0.10712 | $0.10182 | $0.10712 | +5.06% | |
| $0.10712 | $0.10712 | $0.10492 | $0.10492 | −2.05% | |
| $0.10492 | $0.10492 | $0.10367 | $0.10367 | −1.19% | |
| $0.10367 | $0.10539 | $0.10367 | $0.10539 | +1.66% | |
| $0.10539 | $0.10539 | $0.086227 | $0.086227 | −18.18% | |
| $0.086227 | $0.088479 | $0.086227 | $0.088479 | +2.61% | |
| $0.088479 | $0.088479 | $0.083033 | $0.083033 | −6.16% | |
| $0.082986 | $0.082986 | $0.077812 | $0.077812 | −6.29% | |
| $0.077751 | $0.077751 | $0.075989 | $0.075989 | −2.34% | |
| $0.075926 | $0.075926 | $0.073616 | $0.073616 | −3.12% | |
| $0.073616 | $0.073616 | $0.070069 | $0.070069 | −4.82% | |
| $0.070132 | $0.070132 | $0.066286 | $0.066286 | −5.40% | |
| $0.066286 | $0.069464 | $0.066286 | $0.069464 | +4.79% | |
| $0.069596 | $0.069596 | $0.067649 | $0.067649 | −2.61% | |
| $0.067578 | $0.068873 | $0.067578 | $0.068873 | +1.81% | |
| $0.068945 | $0.069901 | $0.068945 | $0.069901 | +1.49% | |
| $0.069901 | $0.069901 | $0.063617 | $0.063617 | −8.99% | |
| $0.063552 | $0.069049 | $0.063552 | $0.069049 | +8.54% | |
| $0.069113 | $0.072242 | $0.069113 | $0.072242 | +4.62% | |
| $0.072179 | $0.080998 | $0.072179 | $0.080998 | +12.12% | |
| $0.080999 | $0.087704 | $0.080999 | $0.087704 | +8.28% | |
| $0.087704 | $0.087704 | $0.083286 | $0.083286 | −5.04% | |
| $0.083286 | $0.089749 | $0.083286 | $0.089749 | +7.76% | |
| $0.089683 | $0.089683 | $0.082492 | $0.082492 | −8.09% | |
| $0.082492 | $0.082492 | $0.080987 | $0.080987 | −1.82% | |
| $0.081051 | $0.081051 | $0.079102 | $0.079102 | −2.33% | |
| $0.079038 | $0.086251 | $0.079038 | $0.086251 | +9.04% | |
| $0.086251 | $0.086251 | $0.083938 | $0.083938 | −2.68% | |
| $0.083938 | $0.084594 | $0.083938 | $0.084594 | +0.78% | |
| $0.084594 | $0.085048 | $0.084594 | $0.085048 | +0.54% |
October
−17.43%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.085116 | $0.085116 | $0.084416 | $0.084416 | −0.74% | |
| $0.08435 | $0.08435 | $0.082156 | $0.082156 | −2.68% | |
| $0.082286 | $0.082286 | $0.080569 | $0.080569 | −1.93% | |
| $0.080573 | $0.081458 | $0.080573 | $0.081458 | +1.10% | |
| $0.08146 | $0.083375 | $0.08146 | $0.083375 | +2.35% | |
| $0.083309 | $0.083309 | $0.081518 | $0.081518 | −2.23% | |
| $0.081452 | $0.084627 | $0.081452 | $0.084627 | +3.81% | |
| $0.084565 | $0.086717 | $0.084565 | $0.086717 | +2.47% | |
| $0.08665 | $0.08665 | $0.08628 | $0.08628 | −0.50% | |
| $0.08628 | $0.08628 | $0.084764 | $0.084764 | −1.76% | |
| $0.084698 | $0.084698 | $0.070353 | $0.070353 | −17.00% | |
| $0.070353 | $0.072697 | $0.070353 | $0.072697 | +3.33% | |
| $0.072712 | $0.072951 | $0.072712 | $0.072951 | +0.35% | |
| $0.072951 | $0.072951 | $0.070813 | $0.070813 | −2.93% | |
| $0.070938 | $0.07505 | $0.070938 | $0.07505 | +5.98% | |
| $0.075054 | $0.075771 | $0.075054 | $0.075771 | +0.96% | |
| $0.075771 | $0.078105 | $0.075771 | $0.078105 | +3.08% | |
| $0.078128 | $0.078128 | $0.075139 | $0.075139 | −3.80% | |
| $0.075147 | $0.076143 | $0.075147 | $0.076143 | +1.34% | |
| $0.076143 | $0.076459 | $0.076143 | $0.076459 | +0.42% | |
| $0.076524 | $0.076524 | $0.076231 | $0.076231 | −0.30% | |
| $0.076231 | $0.076231 | $0.076178 | $0.076178 | −0.07% | |
| $0.076191 | $0.076191 | $0.07499 | $0.07499 | −1.56% | |
| $0.07493 | $0.07493 | $0.074347 | $0.074347 | −0.86% | |
| $0.074286 | $0.074286 | $0.074063 | $0.074063 | −0.38% | |
| $0.074128 | $0.074128 | $0.07387 | $0.07387 | −0.26% | |
| $0.07387 | $0.07387 | $0.073113 | $0.073113 | −1.02% | |
| $0.073113 | $0.073378 | $0.073113 | $0.073378 | +0.36% | |
| $0.073443 | $0.073443 | $0.069895 | $0.069895 | −4.75% | |
| $0.069837 | $0.069837 | $0.069779 | $0.069779 | −0.17% | |
| $0.069779 | $0.070276 | $0.069779 | $0.070276 | +0.71% |
November
−44.83%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.070278 | $0.070896 | $0.070278 | $0.070896 | +0.88% | |
| $0.070896 | $0.072643 | $0.070896 | $0.072643 | +2.46% | |
| $0.072707 | $0.072707 | $0.07167 | $0.07167 | −1.34% | |
| $0.071672 | $0.077087 | $0.071672 | $0.077087 | +7.56% | |
| $0.077087 | $0.077087 | $0.076368 | $0.076368 | −0.93% | |
| $0.076366 | $0.081191 | $0.076366 | $0.081191 | +6.32% | |
| $0.081191 | $0.081191 | $0.078421 | $0.078421 | −3.41% | |
| $0.078502 | $0.078502 | $0.07645 | $0.07645 | −2.51% | |
| $0.07645 | $0.07645 | $0.074112 | $0.074112 | −3.06% | |
| $0.074176 | $0.075093 | $0.074176 | $0.075093 | +1.32% | |
| $0.075094 | $0.076514 | $0.075094 | $0.076514 | +1.89% | |
| $0.076514 | $0.076514 | $0.075991 | $0.075991 | −0.68% | |
| $0.075991 | $0.075991 | $0.073154 | $0.073154 | −3.73% | |
| $0.073217 | $0.073217 | $0.064534 | $0.064534 | −11.78% | |
| $0.064523 | $0.064523 | $0.063139 | $0.063139 | −2.16% | |
| $0.063139 | $0.063139 | $0.060834 | $0.060834 | −3.65% | |
| $0.060786 | $0.060786 | $0.060479 | $0.060479 | −0.58% | |
| $0.060524 | $0.061824 | $0.060524 | $0.061824 | +2.22% | |
| $0.06188 | $0.06188 | $0.051511 | $0.051511 | −16.68% | |
| $0.051511 | $0.051511 | $0.04464 | $0.04464 | −13.34% | |
| $0.044596 | $0.047676 | $0.044596 | $0.047676 | +6.80% | |
| $0.047676 | $0.047676 | $0.043725 | $0.043725 | −8.29% | |
| $0.043596 | $0.043596 | $0.04313 | $0.04313 | −1.36% | |
| $0.043043 | $0.043043 | $0.038156 | $0.038156 | −11.53% | |
| $0.038233 | $0.038233 | $0.037599 | $0.037599 | −1.46% | |
| $0.037562 | $0.037562 | $0.035802 | $0.035802 | −4.78% | |
| $0.035804 | $0.036433 | $0.035804 | $0.036433 | +1.76% | |
| $0.036433 | $0.042167 | $0.036433 | $0.042167 | +15.74% | |
| $0.042166 | $0.042166 | $0.041881 | $0.041881 | −0.68% | |
| $0.04184 | $0.04184 | $0.038774 | $0.038774 | −7.42% |
December
+5.83%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.038774 | $0.041429 | $0.038774 | $0.041429 | +6.85% | |
| $0.041431 | $0.041687 | $0.041431 | $0.041687 | +0.62% | |
| $0.041687 | $0.041687 | $0.038366 | $0.038366 | −7.97% | |
| $0.038327 | $0.038327 | $0.037471 | $0.037471 | −2.33% | |
| $0.037471 | $0.037471 | $0.034161 | $0.034161 | −8.83% | |
| $0.034124 | $0.034124 | $0.030495 | $0.030495 | −10.73% | |
| $0.030565 | $0.030565 | $0.029896 | $0.029896 | −1.96% | |
| $0.029862 | $0.030665 | $0.029862 | $0.030665 | +2.57% | |
| $0.0307 | $0.031509 | $0.0307 | $0.031509 | +2.75% | |
| $0.031509 | $0.031509 | $0.030026 | $0.030026 | −4.71% | |
| $0.03006 | $0.03006 | $0.029521 | $0.029521 | −1.68% | |
| $0.029521 | $0.030673 | $0.029521 | $0.030673 | +3.90% | |
| $0.030708 | $0.030708 | $0.029151 | $0.029151 | −4.96% | |
| $0.029118 | $0.029118 | $0.028408 | $0.028408 | −2.55% | |
| $0.028408 | $0.028408 | $0.028284 | $0.028284 | −0.44% | |
| $0.028284 | $0.029233 | $0.028284 | $0.029233 | +3.36% | |
| $0.029266 | $0.032785 | $0.029266 | $0.032785 | +12.15% | |
| $0.032821 | $0.034929 | $0.032821 | $0.034929 | +6.54% | |
| $0.034929 | $0.034929 | $0.034339 | $0.034339 | −1.69% | |
| $0.034376 | $0.039556 | $0.034376 | $0.039556 | +15.19% | |
| $0.039556 | $0.040938 | $0.039556 | $0.040938 | +3.49% | |
| $0.040899 | $0.042475 | $0.040899 | $0.042475 | +3.75% | |
| $0.042475 | $0.044565 | $0.042475 | $0.044565 | +4.92% | |
| $0.044525 | $0.04584 | $0.044525 | $0.04584 | +2.86% | |
| $0.04584 | $0.04584 | $0.042029 | $0.042029 | −8.31% | |
| $0.042105 | $0.042105 | $0.041336 | $0.041336 | −1.65% | |
| $0.041336 | $0.041336 | $0.036898 | $0.036898 | −10.74% | |
| $0.036935 | $0.042242 | $0.036935 | $0.042242 | +14.48% | |
| $0.042242 | $0.042242 | $0.041616 | $0.041616 | −1.48% | |
| $0.041654 | $0.04356 | $0.041654 | $0.04356 | +4.67% | |
| $0.043599 | $0.043599 | $0.041034 | $0.041034 | −5.80% |
Understanding
Cardano Returns in 2018
Where it stands today
Cardano fell 94.29% in 2018, from $0.71884 at the year's open to $0.041034 at its last recorded close as of .
What the 2018 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of Cardano’s price. Through 31 Dec 2018. Reading for .