CARDANO RETURNS IN 2019
How did Cardano perform in 2019?
See the year, then look closer at any month.
- Opened
- $0.041034
- Highest price
- $0.097666
- Lowest price
- $0.031719
- Closed
- $0.03283
- Year return
- −19.99%
Cardano closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2019.
Open a month for its daily prices.
January
−6.77%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.041034 | $0.042914 | $0.041034 | $0.042914 | +4.58% | |
| $0.042876 | $0.045552 | $0.042876 | $0.045552 | +6.15% | |
| $0.045512 | $0.045512 | $0.04277 | $0.04277 | −6.11% | |
| $0.042808 | $0.044048 | $0.042808 | $0.044048 | +2.99% | |
| $0.044048 | $0.044992 | $0.044048 | $0.044992 | +2.14% | |
| $0.044992 | $0.049603 | $0.044992 | $0.049603 | +10.25% | |
| $0.049562 | $0.049562 | $0.048443 | $0.048443 | −2.34% | |
| $0.048443 | $0.048812 | $0.048443 | $0.048812 | +0.76% | |
| $0.048812 | $0.052588 | $0.048812 | $0.052588 | +7.74% | |
| $0.052547 | $0.052547 | $0.044641 | $0.044641 | −15.11% | |
| $0.044641 | $0.044641 | $0.04414 | $0.04414 | −1.12% | |
| $0.04414 | $0.04414 | $0.043826 | $0.043826 | −0.71% | |
| $0.043863 | $0.043863 | $0.040307 | $0.040307 | −8.03% | |
| $0.040307 | $0.044336 | $0.040307 | $0.044336 | +10.00% | |
| $0.044336 | $0.044336 | $0.042839 | $0.042839 | −3.38% | |
| $0.042839 | $0.044858 | $0.042839 | $0.044858 | +4.71% | |
| $0.044858 | $0.045624 | $0.044858 | $0.045624 | +1.71% | |
| $0.045587 | $0.045587 | $0.04436 | $0.04436 | −2.77% | |
| $0.04436 | $0.045914 | $0.04436 | $0.045914 | +3.50% | |
| $0.045914 | $0.045914 | $0.043241 | $0.043241 | −5.82% | |
| $0.043277 | $0.043277 | $0.043077 | $0.043077 | −0.38% | |
| $0.043077 | $0.043693 | $0.043077 | $0.043693 | +1.43% | |
| $0.043693 | $0.043693 | $0.0429 | $0.0429 | −1.81% | |
| $0.0429 | $0.043182 | $0.0429 | $0.043182 | +0.66% | |
| $0.043146 | $0.043146 | $0.042636 | $0.042636 | −1.26% | |
| $0.042636 | $0.042762 | $0.042636 | $0.042762 | +0.30% | |
| $0.042762 | $0.042762 | $0.041034 | $0.041034 | −4.04% | |
| $0.041034 | $0.041034 | $0.038782 | $0.038782 | −5.49% | |
| $0.038782 | $0.038782 | $0.038011 | $0.038011 | −1.99% | |
| $0.038011 | $0.03963 | $0.038011 | $0.03963 | +4.26% | |
| $0.03963 | $0.03963 | $0.038256 | $0.038256 | −3.47% |
February
+12.23%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.038291 | $0.038563 | $0.038291 | $0.038563 | +0.80% | |
| $0.038528 | $0.039332 | $0.038528 | $0.039332 | +1.99% | |
| $0.039332 | $0.039332 | $0.038118 | $0.038118 | −3.09% | |
| $0.038084 | $0.038084 | $0.037606 | $0.037606 | −1.34% | |
| $0.037641 | $0.037786 | $0.037641 | $0.037786 | +0.48% | |
| $0.037821 | $0.037821 | $0.036563 | $0.036563 | −3.24% | |
| $0.036563 | $0.036563 | $0.036184 | $0.036184 | −1.04% | |
| $0.036184 | $0.040736 | $0.036184 | $0.040736 | +12.58% | |
| $0.040736 | $0.041051 | $0.040736 | $0.041051 | +0.77% | |
| $0.041088 | $0.042932 | $0.041088 | $0.042932 | +4.58% | |
| $0.042969 | $0.042969 | $0.04153 | $0.04153 | −3.27% | |
| $0.041494 | $0.041564 | $0.041494 | $0.041564 | +0.08% | |
| $0.0416 | $0.0416 | $0.040999 | $0.040999 | −1.36% | |
| $0.040999 | $0.040999 | $0.040373 | $0.040373 | −1.53% | |
| $0.040373 | $0.040499 | $0.040373 | $0.040499 | +0.31% | |
| $0.040499 | $0.04102 | $0.040499 | $0.04102 | +1.29% | |
| $0.04102 | $0.041628 | $0.04102 | $0.041628 | +1.48% | |
| $0.041628 | $0.045777 | $0.041628 | $0.045777 | +9.97% | |
| $0.045777 | $0.046149 | $0.045777 | $0.046149 | +0.81% | |
| $0.046149 | $0.04753 | $0.046149 | $0.04753 | +2.99% | |
| $0.04753 | $0.04753 | $0.04504 | $0.04504 | −5.24% | |
| $0.045079 | $0.04605 | $0.045079 | $0.04605 | +2.24% | |
| $0.046089 | $0.048835 | $0.046089 | $0.048835 | +6.05% | |
| $0.048876 | $0.048876 | $0.041978 | $0.041978 | −14.04% | |
| $0.041978 | $0.043685 | $0.041978 | $0.043685 | +4.07% | |
| $0.043685 | $0.043685 | $0.043028 | $0.043028 | −1.50% | |
| $0.043028 | $0.043134 | $0.043028 | $0.043134 | +0.25% | |
| $0.043134 | $0.043134 | $0.042975 | $0.042975 | −0.37% |
March
+63.07%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.042975 | $0.043142 | $0.042975 | $0.043142 | +0.39% | |
| $0.043104 | $0.043104 | $0.042695 | $0.042695 | −1.04% | |
| $0.042733 | $0.042733 | $0.042126 | $0.042126 | −1.33% | |
| $0.042126 | $0.042126 | $0.04041 | $0.04041 | −4.07% | |
| $0.04041 | $0.04312 | $0.04041 | $0.04312 | +6.71% | |
| $0.04312 | $0.04312 | $0.042664 | $0.042664 | −1.06% | |
| $0.042664 | $0.042825 | $0.042664 | $0.042825 | +0.38% | |
| $0.042864 | $0.042864 | $0.042471 | $0.042471 | −0.83% | |
| $0.04251 | $0.046939 | $0.04251 | $0.046939 | +10.52% | |
| $0.046899 | $0.046899 | $0.045704 | $0.045704 | −2.63% | |
| $0.045704 | $0.047274 | $0.045704 | $0.047274 | +3.44% | |
| $0.047351 | $0.047351 | $0.047246 | $0.047246 | −0.06% | |
| $0.047285 | $0.047285 | $0.046425 | $0.046425 | −1.74% | |
| $0.046425 | $0.047742 | $0.046425 | $0.047742 | +2.84% | |
| $0.047742 | $0.049874 | $0.047742 | $0.049874 | +4.47% | |
| $0.049874 | $0.051505 | $0.049874 | $0.051505 | +3.27% | |
| $0.051546 | $0.051546 | $0.050055 | $0.050055 | −2.82% | |
| $0.050055 | $0.050055 | $0.04998 | $0.04998 | −0.15% | |
| $0.04998 | $0.052193 | $0.04998 | $0.052193 | +4.43% | |
| $0.052193 | $0.053752 | $0.052193 | $0.053752 | +2.99% | |
| $0.053752 | $0.053752 | $0.05252 | $0.05252 | −2.29% | |
| $0.05252 | $0.057972 | $0.05252 | $0.057972 | +10.38% | |
| $0.058012 | $0.063474 | $0.058012 | $0.063474 | +9.49% | |
| $0.063474 | $0.063474 | $0.061549 | $0.061549 | −3.03% | |
| $0.061549 | $0.061549 | $0.058397 | $0.058397 | −5.12% | |
| $0.058397 | $0.061617 | $0.058397 | $0.061617 | +5.51% | |
| $0.061617 | $0.067042 | $0.061617 | $0.067042 | +8.80% | |
| $0.067082 | $0.067082 | $0.065673 | $0.065673 | −2.04% | |
| $0.065673 | $0.07125 | $0.065673 | $0.07125 | +8.49% | |
| $0.07125 | $0.072273 | $0.07125 | $0.072273 | +1.44% | |
| $0.072273 | $0.072273 | $0.07008 | $0.07008 | −3.03% |
April
+0.61%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.070039 | $0.072233 | $0.070039 | $0.072233 | +3.07% | |
| $0.072233 | $0.086313 | $0.072233 | $0.086313 | +19.49% | |
| $0.086313 | $0.09137 | $0.086313 | $0.09137 | +5.86% | |
| $0.09137 | $0.09137 | $0.087409 | $0.087409 | −4.34% | |
| $0.087458 | $0.091203 | $0.087458 | $0.091203 | +4.34% | |
| $0.091203 | $0.091203 | $0.090171 | $0.090171 | −1.13% | |
| $0.09012 | $0.090396 | $0.09012 | $0.090396 | +0.25% | |
| $0.090344 | $0.090344 | $0.086929 | $0.086929 | −3.84% | |
| $0.086982 | $0.086982 | $0.083689 | $0.083689 | −3.73% | |
| $0.083689 | $0.089618 | $0.083689 | $0.089618 | +7.08% | |
| $0.089565 | $0.089565 | $0.083453 | $0.083453 | −6.88% | |
| $0.083503 | $0.083503 | $0.082981 | $0.082981 | −0.57% | |
| $0.083083 | $0.083272 | $0.083083 | $0.083272 | +0.35% | |
| $0.083272 | $0.084767 | $0.083272 | $0.084767 | +1.80% | |
| $0.084716 | $0.084716 | $0.081755 | $0.081755 | −3.55% | |
| $0.081755 | $0.083353 | $0.081755 | $0.083353 | +1.95% | |
| $0.083301 | $0.083301 | $0.082995 | $0.082995 | −0.43% | |
| $0.082942 | $0.082942 | $0.08178 | $0.08178 | −1.46% | |
| $0.081727 | $0.081727 | $0.079486 | $0.079486 | −2.81% | |
| $0.079433 | $0.079433 | $0.076484 | $0.076484 | −3.78% | |
| $0.076431 | $0.076431 | $0.074015 | $0.074015 | −3.23% | |
| $0.073962 | $0.078438 | $0.073962 | $0.078438 | +5.98% | |
| $0.078438 | $0.078438 | $0.074169 | $0.074169 | −5.44% | |
| $0.074169 | $0.074169 | $0.072546 | $0.072546 | −2.19% | |
| $0.072655 | $0.072655 | $0.068767 | $0.068767 | −5.21% | |
| $0.068767 | $0.068828 | $0.068767 | $0.068828 | +0.09% | |
| $0.068828 | $0.069709 | $0.068828 | $0.069709 | +1.28% | |
| $0.069814 | $0.069814 | $0.068331 | $0.068331 | −1.98% | |
| $0.068384 | $0.068384 | $0.065108 | $0.065108 | −4.72% | |
| $0.06516 | $0.070468 | $0.06516 | $0.070468 | +8.23% |
May
+26.22%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.070521 | $0.070521 | $0.068986 | $0.068986 | −2.10% | |
| $0.068986 | $0.068986 | $0.068594 | $0.068594 | −0.57% | |
| $0.068594 | $0.069789 | $0.068594 | $0.069789 | +1.74% | |
| $0.069731 | $0.069731 | $0.066986 | $0.066986 | −4.02% | |
| $0.066986 | $0.066986 | $0.066227 | $0.066227 | −1.13% | |
| $0.066227 | $0.066909 | $0.066227 | $0.066909 | +1.03% | |
| $0.066909 | $0.066909 | $0.063782 | $0.063782 | −4.67% | |
| $0.063841 | $0.064846 | $0.063841 | $0.064846 | +1.67% | |
| $0.064786 | $0.064786 | $0.061349 | $0.061349 | −5.39% | |
| $0.061288 | $0.062947 | $0.061288 | $0.062947 | +2.60% | |
| $0.063011 | $0.075006 | $0.063011 | $0.075006 | +19.16% | |
| $0.075006 | $0.075006 | $0.070335 | $0.070335 | −6.23% | |
| $0.070335 | $0.072833 | $0.070335 | $0.072833 | +3.55% | |
| $0.072833 | $0.084909 | $0.072833 | $0.084909 | +16.58% | |
| $0.084829 | $0.094032 | $0.084829 | $0.094032 | +10.74% | |
| $0.094114 | $0.094114 | $0.088033 | $0.088033 | −6.38% | |
| $0.088033 | $0.088033 | $0.082861 | $0.082861 | −5.88% | |
| $0.082861 | $0.082861 | $0.07891 | $0.07891 | −4.77% | |
| $0.078837 | $0.086601 | $0.078837 | $0.086601 | +9.75% | |
| $0.086601 | $0.086601 | $0.085102 | $0.085102 | −1.73% | |
| $0.085022 | $0.085022 | $0.084328 | $0.084328 | −0.91% | |
| $0.084407 | $0.084407 | $0.077489 | $0.077489 | −8.11% | |
| $0.077413 | $0.080577 | $0.077413 | $0.080577 | +3.99% | |
| $0.080577 | $0.080924 | $0.080577 | $0.080924 | +0.43% | |
| $0.080844 | $0.080844 | $0.080511 | $0.080511 | −0.51% | |
| $0.080511 | $0.086215 | $0.080511 | $0.086215 | +7.08% | |
| $0.086215 | $0.090751 | $0.086215 | $0.090751 | +5.26% | |
| $0.090751 | $0.092856 | $0.090751 | $0.092856 | +2.32% | |
| $0.092856 | $0.092856 | $0.091151 | $0.091151 | −1.84% | |
| $0.091151 | $0.091151 | $0.084004 | $0.084004 | −7.84% | |
| $0.084004 | $0.089012 | $0.084004 | $0.089012 | +5.96% |
June
−8.38%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.089098 | $0.090521 | $0.089098 | $0.090521 | +1.70% | |
| $0.090607 | $0.096467 | $0.090607 | $0.096467 | +6.57% | |
| $0.096467 | $0.096467 | $0.087474 | $0.087474 | −9.32% | |
| $0.087555 | $0.087555 | $0.082456 | $0.082456 | −5.74% | |
| $0.082379 | $0.082743 | $0.082379 | $0.082743 | +0.35% | |
| $0.082743 | $0.083305 | $0.082743 | $0.083305 | +0.68% | |
| $0.083305 | $0.085228 | $0.083305 | $0.085228 | +2.31% | |
| $0.085228 | $0.085228 | $0.083939 | $0.083939 | −1.51% | |
| $0.083939 | $0.083939 | $0.078957 | $0.078957 | −5.94% | |
| $0.079033 | $0.085504 | $0.079033 | $0.085504 | +8.29% | |
| $0.085424 | $0.087803 | $0.085424 | $0.087803 | +2.69% | |
| $0.087803 | $0.096455 | $0.087803 | $0.096455 | +9.85% | |
| $0.096373 | $0.096373 | $0.089768 | $0.089768 | −6.93% | |
| $0.089768 | $0.090504 | $0.089768 | $0.090504 | +0.82% | |
| $0.090417 | $0.091546 | $0.090417 | $0.091546 | +1.15% | |
| $0.091546 | $0.092126 | $0.091546 | $0.092126 | +0.63% | |
| $0.092126 | $0.093547 | $0.092126 | $0.093547 | +1.54% | |
| $0.09364 | $0.09364 | $0.089092 | $0.089092 | −4.76% | |
| $0.089092 | $0.089836 | $0.089092 | $0.089836 | +0.84% | |
| $0.089743 | $0.089743 | $0.087453 | $0.087453 | −2.65% | |
| $0.087548 | $0.089722 | $0.087548 | $0.089722 | +2.59% | |
| $0.089619 | $0.094282 | $0.089619 | $0.094282 | +5.08% | |
| $0.094389 | $0.09651 | $0.094389 | $0.09651 | +2.36% | |
| $0.09651 | $0.097556 | $0.09651 | $0.097556 | +1.08% | |
| $0.097666 | $0.097666 | $0.095801 | $0.095801 | −1.80% | |
| $0.095919 | $0.096591 | $0.095919 | $0.096591 | +0.82% | |
| $0.09672 | $0.09672 | $0.085217 | $0.085217 | −11.78% | |
| $0.085217 | $0.088215 | $0.085217 | $0.088215 | +3.52% | |
| $0.088339 | $0.089725 | $0.088339 | $0.089725 | +1.71% | |
| $0.089725 | $0.089725 | $0.081629 | $0.081629 | −9.02% |
July
−26.34%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.081629 | $0.083358 | $0.081629 | $0.083358 | +2.12% | |
| $0.083252 | $0.083252 | $0.080572 | $0.080572 | −3.34% | |
| $0.080572 | $0.082553 | $0.080572 | $0.082553 | +2.46% | |
| $0.082433 | $0.082433 | $0.077426 | $0.077426 | −6.21% | |
| $0.077538 | $0.077538 | $0.076403 | $0.076403 | −1.32% | |
| $0.076403 | $0.077505 | $0.076403 | $0.077505 | +1.44% | |
| $0.077505 | $0.08009 | $0.077505 | $0.08009 | +3.34% | |
| $0.08009 | $0.080417 | $0.08009 | $0.080417 | +0.41% | |
| $0.080417 | $0.080417 | $0.078041 | $0.078041 | −2.95% | |
| $0.077916 | $0.077916 | $0.071748 | $0.071748 | −8.06% | |
| $0.071748 | $0.071748 | $0.06511 | $0.06511 | −9.25% | |
| $0.065223 | $0.069604 | $0.065223 | $0.069604 | +6.90% | |
| $0.069604 | $0.069604 | $0.06682 | $0.06682 | −4.00% | |
| $0.066707 | $0.066707 | $0.059186 | $0.059186 | −11.42% | |
| $0.059288 | $0.059288 | $0.059025 | $0.059025 | −0.27% | |
| $0.059134 | $0.059134 | $0.051829 | $0.051829 | −12.19% | |
| $0.051735 | $0.055171 | $0.051735 | $0.055171 | +6.45% | |
| $0.055171 | $0.058511 | $0.055171 | $0.058511 | +6.05% | |
| $0.058405 | $0.059722 | $0.058405 | $0.059722 | +2.07% | |
| $0.059722 | $0.062727 | $0.059722 | $0.062727 | +5.03% | |
| $0.062835 | $0.062835 | $0.061085 | $0.061085 | −2.62% | |
| $0.061085 | $0.061085 | $0.059374 | $0.059374 | −2.80% | |
| $0.059374 | $0.059374 | $0.055676 | $0.055676 | −6.23% | |
| $0.055676 | $0.058926 | $0.055676 | $0.058926 | +5.84% | |
| $0.058828 | $0.058828 | $0.058504 | $0.058504 | −0.72% | |
| $0.058405 | $0.062728 | $0.058405 | $0.062728 | +7.22% | |
| $0.062728 | $0.062728 | $0.059903 | $0.059903 | −4.50% | |
| $0.059903 | $0.059903 | $0.059288 | $0.059288 | −1.03% | |
| $0.059383 | $0.060369 | $0.059383 | $0.060369 | +1.82% | |
| $0.060274 | $0.060274 | $0.059876 | $0.059876 | −0.82% | |
| $0.059876 | $0.060132 | $0.059876 | $0.060132 | +0.43% |
August
−25.25%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.060132 | $0.060132 | $0.058815 | $0.058815 | −2.19% | |
| $0.058711 | $0.058711 | $0.057383 | $0.057383 | −2.43% | |
| $0.057383 | $0.057673 | $0.057383 | $0.057673 | +0.51% | |
| $0.057889 | $0.057889 | $0.056322 | $0.056322 | −2.34% | |
| $0.056212 | $0.056442 | $0.056212 | $0.056442 | +0.21% | |
| $0.056442 | $0.056442 | $0.053437 | $0.053437 | −5.32% | |
| $0.053322 | $0.053322 | $0.051968 | $0.051968 | −2.75% | |
| $0.051968 | $0.052005 | $0.051968 | $0.052005 | +0.07% | |
| $0.052005 | $0.052005 | $0.047698 | $0.047698 | −8.28% | |
| $0.047698 | $0.051838 | $0.047698 | $0.051838 | +8.68% | |
| $0.051838 | $0.054858 | $0.051838 | $0.054858 | +5.83% | |
| $0.054743 | $0.054743 | $0.052951 | $0.052951 | −3.48% | |
| $0.052951 | $0.052951 | $0.052512 | $0.052512 | −0.83% | |
| $0.052512 | $0.052512 | $0.04705 | $0.04705 | −10.40% | |
| $0.04715 | $0.047419 | $0.04715 | $0.047419 | +0.78% | |
| $0.047316 | $0.047316 | $0.046829 | $0.046829 | −1.24% | |
| $0.046726 | $0.047424 | $0.046726 | $0.047424 | +1.27% | |
| $0.047424 | $0.050702 | $0.047424 | $0.050702 | +6.91% | |
| $0.050702 | $0.050702 | $0.050023 | $0.050023 | −1.34% | |
| $0.050023 | $0.050023 | $0.049222 | $0.049222 | −1.60% | |
| $0.049222 | $0.049222 | $0.047214 | $0.047214 | −4.08% | |
| $0.047416 | $0.049207 | $0.047416 | $0.049207 | +4.22% | |
| $0.049308 | $0.049866 | $0.049308 | $0.049866 | +1.34% | |
| $0.049762 | $0.050243 | $0.049762 | $0.050243 | +0.76% | |
| $0.050243 | $0.050243 | $0.049593 | $0.049593 | −1.29% | |
| $0.049492 | $0.049648 | $0.049492 | $0.049648 | +0.11% | |
| $0.049544 | $0.04986 | $0.049544 | $0.04986 | +0.43% | |
| $0.04986 | $0.04986 | $0.045892 | $0.045892 | −7.96% | |
| $0.045795 | $0.045795 | $0.044521 | $0.044521 | −2.99% | |
| $0.044521 | $0.044772 | $0.044521 | $0.044772 | +0.56% | |
| $0.044772 | $0.044947 | $0.044772 | $0.044947 | +0.39% |
September
−13.05%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.04485 | $0.04485 | $0.044446 | $0.044446 | −1.11% | |
| $0.044446 | $0.045393 | $0.044446 | $0.045393 | +2.13% | |
| $0.045497 | $0.046644 | $0.045497 | $0.046644 | +2.76% | |
| $0.046644 | $0.046644 | $0.045516 | $0.045516 | −2.42% | |
| $0.045516 | $0.045516 | $0.044336 | $0.044336 | −2.59% | |
| $0.044336 | $0.044336 | $0.044333 | $0.044333 | −0.01% | |
| $0.04423 | $0.046165 | $0.04423 | $0.046165 | +4.13% | |
| $0.04606 | $0.046686 | $0.04606 | $0.046686 | +1.13% | |
| $0.046686 | $0.046726 | $0.046686 | $0.046726 | +0.09% | |
| $0.046726 | $0.046726 | $0.046402 | $0.046402 | −0.69% | |
| $0.046504 | $0.046504 | $0.044929 | $0.044929 | −3.17% | |
| $0.044929 | $0.04547 | $0.044929 | $0.04547 | +1.20% | |
| $0.04547 | $0.045846 | $0.04547 | $0.045846 | +0.83% | |
| $0.045949 | $0.046541 | $0.045949 | $0.046541 | +1.52% | |
| $0.046541 | $0.046615 | $0.046541 | $0.046615 | +0.16% | |
| $0.046718 | $0.047045 | $0.046718 | $0.047045 | +0.92% | |
| $0.047148 | $0.048953 | $0.047148 | $0.048953 | +4.06% | |
| $0.048851 | $0.053154 | $0.048851 | $0.053154 | +8.58% | |
| $0.053154 | $0.053154 | $0.052536 | $0.052536 | −1.16% | |
| $0.052536 | $0.052536 | $0.05251 | $0.05251 | −0.05% | |
| $0.05251 | $0.05251 | $0.05174 | $0.05174 | −1.47% | |
| $0.05174 | $0.05174 | $0.04898 | $0.04898 | −5.33% | |
| $0.04898 | $0.04898 | $0.046243 | $0.046243 | −5.59% | |
| $0.04634 | $0.04634 | $0.037416 | $0.037416 | −19.09% | |
| $0.037416 | $0.039194 | $0.037416 | $0.039194 | +4.75% | |
| $0.039194 | $0.039194 | $0.038195 | $0.038195 | −2.55% | |
| $0.038275 | $0.039203 | $0.038275 | $0.039203 | +2.64% | |
| $0.039285 | $0.039285 | $0.038733 | $0.038733 | −1.20% | |
| $0.038651 | $0.038651 | $0.037262 | $0.037262 | −3.80% | |
| $0.037342 | $0.038996 | $0.037342 | $0.038996 | +4.65% |
October
+6.15%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.038996 | $0.038996 | $0.038386 | $0.038386 | −1.56% | |
| $0.038386 | $0.03944 | $0.038386 | $0.03944 | +2.75% | |
| $0.03944 | $0.03944 | $0.038345 | $0.038345 | −2.78% | |
| $0.038263 | $0.039452 | $0.038263 | $0.039452 | +2.89% | |
| $0.03937 | $0.0398 | $0.03937 | $0.0398 | +0.88% | |
| $0.0398 | $0.0398 | $0.038869 | $0.038869 | −2.34% | |
| $0.038791 | $0.041486 | $0.038791 | $0.041486 | +6.73% | |
| $0.041486 | $0.041486 | $0.041369 | $0.041369 | −0.28% | |
| $0.041369 | $0.042622 | $0.041369 | $0.042622 | +3.03% | |
| $0.042622 | $0.042622 | $0.041779 | $0.041779 | −1.98% | |
| $0.041865 | $0.041865 | $0.040149 | $0.040149 | −3.90% | |
| $0.040149 | $0.040419 | $0.040149 | $0.040419 | +0.67% | |
| $0.040502 | $0.041399 | $0.040502 | $0.041399 | +2.42% | |
| $0.041399 | $0.04182 | $0.041399 | $0.04182 | +1.02% | |
| $0.04182 | $0.04182 | $0.039641 | $0.039641 | −5.21% | |
| $0.039641 | $0.039641 | $0.038549 | $0.038549 | −2.75% | |
| $0.038549 | $0.039362 | $0.038549 | $0.039362 | +2.11% | |
| $0.039362 | $0.039362 | $0.038109 | $0.038109 | −3.18% | |
| $0.038109 | $0.039071 | $0.038109 | $0.039071 | +2.52% | |
| $0.039071 | $0.039587 | $0.039071 | $0.039587 | +1.32% | |
| $0.039587 | $0.039587 | $0.039225 | $0.039225 | −0.91% | |
| $0.039225 | $0.039225 | $0.038566 | $0.038566 | −1.68% | |
| $0.038566 | $0.038566 | $0.036351 | $0.036351 | −5.74% | |
| $0.036425 | $0.037444 | $0.036425 | $0.037444 | +3.01% | |
| $0.037444 | $0.041188 | $0.037444 | $0.041188 | +10.00% | |
| $0.041188 | $0.041188 | $0.040554 | $0.040554 | −1.54% | |
| $0.040647 | $0.042309 | $0.040647 | $0.042309 | +4.33% | |
| $0.042309 | $0.042309 | $0.042238 | $0.042238 | −0.17% | |
| $0.042238 | $0.043485 | $0.042238 | $0.043485 | +2.95% | |
| $0.04358 | $0.04358 | $0.041815 | $0.041815 | −3.84% | |
| $0.041723 | $0.041723 | $0.041392 | $0.041392 | −1.01% |
November
−1.92%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0413 | $0.042321 | $0.0413 | $0.042321 | +2.24% | |
| $0.042228 | $0.042463 | $0.042228 | $0.042463 | +0.34% | |
| $0.042463 | $0.042463 | $0.041774 | $0.041774 | −1.62% | |
| $0.041774 | $0.043339 | $0.041774 | $0.043339 | +3.75% | |
| $0.043339 | $0.044287 | $0.043339 | $0.044287 | +2.19% | |
| $0.044287 | $0.044867 | $0.044287 | $0.044867 | +1.31% | |
| $0.044773 | $0.044773 | $0.043464 | $0.043464 | −3.13% | |
| $0.043372 | $0.043372 | $0.042195 | $0.042195 | −2.92% | |
| $0.042195 | $0.042523 | $0.042195 | $0.042523 | +0.78% | |
| $0.042435 | $0.043872 | $0.042435 | $0.043872 | +3.17% | |
| $0.043872 | $0.043872 | $0.043108 | $0.043108 | −1.74% | |
| $0.043108 | $0.043723 | $0.043108 | $0.043723 | +1.43% | |
| $0.043723 | $0.043723 | $0.043255 | $0.043255 | −1.07% | |
| $0.043255 | $0.043255 | $0.042684 | $0.042684 | −1.32% | |
| $0.042684 | $0.043867 | $0.042684 | $0.043867 | +2.77% | |
| $0.043783 | $0.04394 | $0.043783 | $0.04394 | +0.17% | |
| $0.043855 | $0.045046 | $0.043855 | $0.045046 | +2.52% | |
| $0.045046 | $0.045046 | $0.043162 | $0.043162 | −4.18% | |
| $0.04308 | $0.04308 | $0.042132 | $0.042132 | −2.39% | |
| $0.042132 | $0.042132 | $0.040873 | $0.040873 | −2.99% | |
| $0.040954 | $0.040954 | $0.038392 | $0.038392 | −6.07% | |
| $0.038392 | $0.038392 | $0.037117 | $0.037117 | −3.32% | |
| $0.037117 | $0.038164 | $0.037117 | $0.038164 | +2.82% | |
| $0.038164 | $0.038164 | $0.035136 | $0.035136 | −7.93% | |
| $0.035136 | $0.035977 | $0.035136 | $0.035977 | +2.39% | |
| $0.035977 | $0.036783 | $0.035977 | $0.036783 | +2.24% | |
| $0.036783 | $0.039088 | $0.036783 | $0.039088 | +6.27% | |
| $0.039088 | $0.039147 | $0.039088 | $0.039147 | +0.15% | |
| $0.039147 | $0.041411 | $0.039147 | $0.041411 | +5.78% | |
| $0.041411 | $0.041411 | $0.040509 | $0.040509 | −2.18% |
December
−18.80%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.040433 | $0.040433 | $0.0397 | $0.0397 | −2.00% | |
| $0.0397 | $0.0397 | $0.038069 | $0.038069 | −4.11% | |
| $0.037996 | $0.037996 | $0.037885 | $0.037885 | −0.48% | |
| $0.037885 | $0.037885 | $0.037192 | $0.037192 | −1.83% | |
| $0.037192 | $0.037626 | $0.037192 | $0.037626 | +1.17% | |
| $0.037626 | $0.038398 | $0.037626 | $0.038398 | +2.05% | |
| $0.038398 | $0.038626 | $0.038398 | $0.038626 | +0.59% | |
| $0.038626 | $0.038905 | $0.038626 | $0.038905 | +0.72% | |
| $0.038829 | $0.038829 | $0.037194 | $0.037194 | −4.40% | |
| $0.037194 | $0.037194 | $0.036386 | $0.036386 | −2.17% | |
| $0.036386 | $0.036637 | $0.036386 | $0.036637 | +0.69% | |
| $0.036637 | $0.036637 | $0.036501 | $0.036501 | −0.37% | |
| $0.036501 | $0.037325 | $0.036501 | $0.037325 | +2.26% | |
| $0.037325 | $0.037325 | $0.036322 | $0.036322 | −2.69% | |
| $0.036251 | $0.036518 | $0.036251 | $0.036518 | +0.54% | |
| $0.036589 | $0.036589 | $0.034142 | $0.034142 | −6.51% | |
| $0.034073 | $0.034073 | $0.031786 | $0.031786 | −6.90% | |
| $0.031719 | $0.034503 | $0.031719 | $0.034503 | +8.55% | |
| $0.03443 | $0.03443 | $0.033076 | $0.033076 | −4.14% | |
| $0.033076 | $0.033928 | $0.033076 | $0.033928 | +2.58% | |
| $0.033928 | $0.033928 | $0.033148 | $0.033148 | −2.30% | |
| $0.033148 | $0.034506 | $0.033148 | $0.034506 | +4.10% | |
| $0.034431 | $0.034431 | $0.033043 | $0.033043 | −4.24% | |
| $0.033116 | $0.033908 | $0.033116 | $0.033908 | +2.62% | |
| $0.033908 | $0.033908 | $0.033421 | $0.033421 | −1.44% | |
| $0.033421 | $0.034162 | $0.033421 | $0.034162 | +2.22% | |
| $0.034162 | $0.034162 | $0.032932 | $0.032932 | −3.60% | |
| $0.032932 | $0.033655 | $0.032932 | $0.033655 | +2.20% | |
| $0.033728 | $0.034186 | $0.033728 | $0.034186 | +1.58% | |
| $0.034186 | $0.034186 | $0.033351 | $0.033351 | −2.44% | |
| $0.033423 | $0.033423 | $0.03283 | $0.03283 | −1.56% |
Understanding
Cardano Returns in 2019
Where it stands today
Cardano fell 19.99% in 2019, from $0.041034 at the year's open to $0.03283 at its last recorded close as of .
What the 2019 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 2019. Reading for .